FS Bancorp Inc (FSBW) Historical Stock Data
42.39 ↑1.07 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSBW is down -0.29% a day on average. There have been 15 days where FS Bancorp Inc closed green and 15 days where FSBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.89 | 42.39 | ↑$1.50 (3.67%) | 40.00 | 42.70 | 52.79K |
| 2024-12-19 | 42.08 | 41.32 | ↓$0.76 (-1.81%) | 41.32 | 42.84 | 10.13K |
| 2024-12-18 | 45.25 | 41.70 | ↓$3.55 (-7.85%) | 41.70 | 46.20 | 16.90K |
| 2024-12-17 | 45.46 | 45.06 | ↓$0.40 (-0.88%) | 45.00 | 45.68 | 14.52K |
| 2024-12-16 | 45.17 | 45.40 | ↑$0.23 (0.51%) | 44.76 | 46.00 | 9.99K |
| 2024-12-13 | 44.69 | 45.59 | ↑$0.90 (2.01%) | 44.37 | 45.65 | 9.38K |
| 2024-12-12 | 45.77 | 45.21 | ↓$0.56 (-1.22%) | 45.17 | 45.77 | 7.63K |
| 2024-12-11 | 45.84 | 46.03 | ↑$0.19 (0.41%) | 45.75 | 46.19 | 11.98K |
| 2024-12-10 | 44.88 | 45.75 | ↑$0.87 (1.94%) | 44.88 | 46.19 | 12.08K |
| 2024-12-09 | 45.16 | 45.41 | ↑$0.25 (0.56%) | 45.00 | 45.60 | 13.78K |
| 2024-12-06 | 46.50 | 45.28 | ↓$1.22 (-2.62%) | 45.05 | 46.50 | 29.63K |
| 2024-12-05 | 46.11 | 46.39 | ↑$0.29 (0.62%) | 45.91 | 46.54 | 11.62K |
| 2024-12-04 | 46.03 | 46.25 | ↑$0.22 (0.48%) | 45.50 | 46.36 | 13.07K |
| 2024-12-03 | 47.03 | 45.96 | ↓$1.07 (-2.26%) | 45.65 | 47.03 | 14.07K |
| 2024-12-02 | 48.00 | 47.18 | ↓$0.82 (-1.71%) | 47.00 | 48.00 | 15.31K |
| 2024-11-29 | 47.84 | 47.70 | ↓$0.13 (-0.28%) | 46.62 | 47.84 | 9.86K |
| 2024-11-27 | 47.94 | 47.62 | ↓$0.32 (-0.67%) | 46.53 | 48.05 | 12.82K |
| 2024-11-26 | 47.11 | 47.40 | ↑$0.29 (0.62%) | 46.60 | 47.76 | 13.48K |
| 2024-11-25 | 47.35 | 47.60 | ↑$0.25 (0.53%) | 47.00 | 47.95 | 18.39K |
| 2024-11-22 | 46.59 | 46.90 | ↑$0.31 (0.67%) | 45.18 | 46.91 | 45.84K |
| 2024-11-21 | 46.36 | 46.11 | ↓$0.25 (-0.54%) | 46.11 | 46.95 | 10.71K |
| 2024-11-20 | 45.79 | 45.99 | ↑$0.20 (0.44%) | 45.50 | 45.99 | 11.18K |
| 2024-11-19 | 45.10 | 45.45 | ↑$0.35 (0.78%) | 44.67 | 45.91 | 31.85K |
| 2024-11-18 | 46.50 | 45.87 | ↓$0.63 (-1.35%) | 45.67 | 46.53 | 14.42K |
| 2024-11-15 | 46.98 | 46.47 | ↓$0.51 (-1.09%) | 45.36 | 47.05 | 18.32K |
| 2024-11-14 | 46.83 | 46.63 | ↓$0.20 (-0.43%) | 45.95 | 47.00 | 13.94K |
| 2024-11-13 | 47.33 | 46.94 | ↓$0.39 (-0.83%) | 46.20 | 48.00 | 13.07K |
| 2024-11-12 | 48.30 | 47.25 | ↓$1.06 (-2.18%) | 46.87 | 48.60 | 20.68K |
| 2024-11-11 | 47.94 | 48.82 | ↑$0.88 (1.84%) | 47.72 | 49.15 | 18.75K |
| 2024-11-08 | 47.17 | 48.03 | ↑$0.86 (1.82%) | 47.17 | 48.27 | 8.21K |
Create an account or log in to view more rows.
$FSBW just added more
$FSBW Going up
$FSBW the FOMO will be epic
$FSBW fuck all u greedy bulls
$FSBW love cooking these little bears on here
$FSBW nice gap
$FSBW nice gap
$FSBW check out the one month chart.
Perfect bull flag.
$FSBW it's just a matter of time and patience...
$FSBW what caused the sell off in an otherwise good tech market today?