FS Bancorp Inc (FSBW) Historical Stock Data
45.99 ↑0.54 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSBW is up 0.39% a day on average. There have been 16 days where FS Bancorp Inc closed green and 14 days where FSBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 48.24 | 47.21 | ↓$1.03 (-2.14%) | 47.00 | 48.47 | 16.21K |
| 2024-11-06 | 46.48 | 48.47 | ↑$1.99 (4.28%) | 46.02 | 48.75 | 41.70K |
| 2024-11-05 | 43.40 | 44.60 | ↑$1.20 (2.76%) | 43.31 | 44.60 | 13.70K |
| 2024-11-04 | 41.94 | 42.80 | ↑$0.86 (2.05%) | 41.94 | 43.40 | 24.92K |
| 2024-11-01 | 43.51 | 42.90 | ↓$0.61 (-1.41%) | 42.78 | 43.53 | 12.81K |
| 2024-10-31 | 44.57 | 43.76 | ↓$0.81 (-1.82%) | 43.76 | 44.57 | 6.57K |
| 2024-10-30 | 44.14 | 44.97 | ↑$0.83 (1.88%) | 44.14 | 45.84 | 8.02K |
| 2024-10-29 | 44.64 | 45.50 | ↑$0.86 (1.93%) | 44.64 | 45.80 | 56.67K |
| 2024-10-28 | 44.15 | 45.05 | ↑$0.90 (2.04%) | 43.89 | 45.09 | 11.35K |
| 2024-10-25 | 44.51 | 43.63 | ↓$0.88 (-1.98%) | 43.63 | 44.51 | 7.35K |
| 2024-10-24 | 44.70 | 44.74 | ↑$0.04 (0.09%) | 44.26 | 44.74 | 5.02K |
| 2024-10-23 | 44.72 | 44.33 | ↓$0.39 (-0.87%) | 43.97 | 44.77 | 8.19K |
| 2024-10-22 | 42.98 | 44.29 | ↑$1.31 (3.05%) | 42.98 | 44.42 | 9.60K |
| 2024-10-21 | 44.26 | 42.71 | ↓$1.55 (-3.49%) | 42.67 | 44.26 | 15.34K |
| 2024-10-18 | 45.80 | 44.76 | ↓$1.04 (-2.27%) | 44.42 | 46.27 | 12.08K |
| 2024-10-17 | 44.51 | 46.13 | ↑$1.62 (3.64%) | 44.14 | 46.21 | 12.85K |
| 2024-10-16 | 45.20 | 44.80 | ↓$0.40 (-0.88%) | 44.49 | 45.84 | 12.31K |
| 2024-10-15 | 43.86 | 44.72 | ↑$0.86 (1.96%) | 43.86 | 45.32 | 11.39K |
| 2024-10-14 | 43.50 | 43.87 | ↑$0.37 (0.85%) | 43.50 | 44.04 | 7.83K |
| 2024-10-11 | 41.84 | 43.44 | ↑$1.60 (3.82%) | 41.84 | 43.47 | 27.30K |
| 2024-10-10 | 41.25 | 40.91 | ↓$0.34 (-0.82%) | 40.59 | 41.67 | 15.05K |
Create an account or log in to view more rows.
$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?
$FSBW Green by EOD guarentee