FSBW - FS Bancorp, Inc.
IEX Last Trade
42.02
-0.140 -0.333%
Share volume: 201
Last Updated: Thu 26 Dec 2024 08:26:26 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$42.16
-0.14
-0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $42.29 | $42.29 | $42.29 | $42.29 | $41.29 | $41.29 | $41.92 | $41.92 | 6,633 | $6,633.00 |
| 12/23/2024 | $42.15 | $42.15 | $43.00 | $43.00 | $41.36 | $41.36 | $41.74 | $41.74 | 14,150 | $14,150.00 |
| 12/20/2024 | $40.89 | $40.89 | $42.70 | $42.70 | $40.00 | $40.00 | $42.39 | $42.39 | 52,785 | $49,467.00 |
| 12/19/2024 | $42.08 | $42.08 | $42.84 | $42.84 | $41.32 | $41.32 | $41.32 | $41.32 | 10,128 | $10,128.00 |
| 12/18/2024 | $45.25 | $45.25 | $46.20 | $46.20 | $41.70 | $41.70 | $41.70 | $41.70 | 16,904 | $16,904.00 |
| 12/17/2024 | $45.46 | $45.46 | $45.68 | $45.68 | $45.00 | $45.00 | $45.06 | $45.06 | 14,524 | $14,524.00 |
| 12/16/2024 | $45.17 | $45.17 | $46.00 | $46.00 | $44.76 | $44.76 | $45.40 | $45.40 | 9,986 | $9,986.00 |
| 12/13/2024 | $44.69 | $44.69 | $45.65 | $45.65 | $44.37 | $44.37 | $45.59 | $45.59 | 9,381 | $9,381.00 |