FS Bancorp Inc Historical Data - FSBW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
FS Bancorp Inc (FSBW)
FS Bancorp Inc (FSBW) Historical

FS Bancorp Inc (FSBW)

31.17

-0.51

(-1.61%)

At close: April 30 4:00PM

Delayed by 15 minutes

31.17

-0.51

( -1.61% )

After Hours: 4:04PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	0.225080385852	31.1	31.9283	30.8025	13891	31.42686367	CS
4	-1.83	-5.54545454545	33	34.5013	30.52	10266	32.23141771	CS
12	-3.13	-9.12536443149	34.3	37.49	30.52	9985	32.91991107	CS
26	2.48	8.64412687348	28.69	38.7	28.0668	12116	33.96786991	CS
52	1.51	5.09103169252	29.66	38.7	27.3203	17136	31.44450029	CS
156	-36.03	-53.6160714286	67.2	73.5	26.08	21586	33.29656867	CS
260	-19.96	-39.0377469196	51.13	73.62	26.08	17796	37.83583726	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430100	31.68	0.21	0.67	31.47	31.908	31.26	10341
1714170900	31.47	0.03	0.10	31.6	31.6	31.41	5933
1714084500	31.44	0.06	0.19	31.69	31.7	31.15	21283
1713998100	31.38	0.15	0.50	31.1	31.62	30.8025	21339
1713911700	31.225	0.11	0.34	31.1	31.66	30.89	10660
1713825300	31.12	-0.38	-1.21	31.72	32	31.01	9693
1713566100	31.5	0.59	1.91	30.75	31.74	30.52	8546
1713479700	30.91	0.02	0.06	30.79	31.23	30.64	9229
1713393300	30.89	-0.35	-1.12	31.21	31.54	30.656	6236
1713306900	31.24	-0.14	-0.45	31.27	31.37	31.03	6601
1713220500	31.38	-0.55	-1.72	32.14	32.2929	31.02	10295
1712961300	31.93	-0.56	-1.72	32.11	32.674999	31.78	5235
1712874900	32.49	-0.3	-0.91	32.84	32.84	32.21	7299
1712788500	32.79	-1.26	-3.70	33.75	33.75	32.56	9413
1712702100	34.05	0.09	0.27	34	34.48	33.9	10589
1712615700	33.96	0.15	0.44	34.18	34.5013	33.4	8398
1712356500	33.81	-0.37	-1.08	33.93	33.96	33.81	16376
1712270100	34.18	0.63	1.88	33.93	34.38	33.63	7452
1712183700	33.549999	-0.13	-0.39	33.4	33.8746	33.265	6945
1712097300	33.68	0.28	0.84	33.07	33.68	33	13775
1712010900	33.4	-1.31	-3.77	34.71	34.71	33.259999	5041
1711665300	34.71	0.99	2.94	33.57	34.71	33.57	25874
1711578900	33.72	0.77	2.34	32.96	33.72	32.96	9284
1711492500	32.95	-0.26	-0.78	33.479999	34.3835	32.95	5290
1711406100	33.21	-0.26	-0.78	33.479999	33.84	33.15	5771
1711146900	33.47	-0.33	-0.98	33.78	33.965	33.46	9091
1711060500	33.8	0.42	1.26	33.46	34	33.46	10165
1710974100	33.38	1.46	4.57	31.92	33.421799	31.92	9609
1710887700	31.92	-0.43	-1.33	32.45	32.56	31.77	6157
1710801300	32.35	-0.04	-0.12	32.299999	32.6	32.205	5442
1710542100	32.39	0.27	0.84	31.77	32.39	31.77	25665
1710455700	32.119999	-0.18	-0.56	32.299999	32.4799	32.119999	8977
1710369300	32.299999	-0.05	-0.15	32.43	32.759999	31.6737	6320
1710282900	32.35	-0.02	-0.06	32.509999	32.509999	32.08	3863
1710196500	32.369999	-0.28	-0.86	32.39	32.75	31.99	3535
1709940900	32.65	0.26	0.80	32.68	32.68	32.2	4967
1709854500	32.39	0.39	1.22	32.31	32.5	31.68	12441
1709768100	32	-0.2	-0.62	32.32	32.74	31.81	4439
1709681700	32.2	-0.05	-0.16	31.85	33.229999	31.85	5309
1709595300	32.25	-0.25	-0.77	32.35	32.36	31.95	7721
1709336100	32.5	-0.87	-2.61	33.13	33.56	32.47	7699
1709249700	33.369999	0.72	2.21	33.43	33.68	32.6366	20924
1709163300	32.65	-0.98	-2.91	33.28	33.63	32.65	4498
1709076900	33.63	0.15	0.45	34.09	34.5	32.659999	11813
1708990500	33.479999	0.78	2.39	32.93	33.479999	32.65	8433
1708731300	32.7	-0.5	-1.51	32.96	34.0399	32.65	2366
1708644900	33.2	-0.6	-1.78	33.83	33.92	32.460099	19320
1708558500	33.8	-0.13	-0.38	33.85	34.25	33.25	5904
1708472100	33.93	-0.26	-0.76	33.75	35.1099	33.259999	8669
1708126500	34.19	-1.89	-5.24	35.86	37.49	34.165	9214
1708040100	36.08	2.44	7.25	33.88	36.08	33.54	8614
1707953700	33.64	1.23	3.80	32.52	33.81	32.52	11153
1707867300	32.409999	-2.44	-7.00	34.5	34.78	32.11	12316
1707780900	34.85	0.38	1.10	34.29	36.01	34.29	14481
1707521700	34.47	0.94	2.80	33.85	34.83	33.5	6941
1707435300	33.53	0.26	0.78	33.2	33.785	33.2	6238
1707348900	33.27	0.58	1.77	32.4	33.27	31.57	22639
1707262500	32.689999	-1.53	-4.47	34.3	34.3	32.03	18051
1707176100	34.22	-0.3	-0.87	34.31	34.31	33.58	7710
1706916900	34.52	-1.78	-4.90	35.63	35.63	34.52	10489
1706830500	36.3	-0.52	-1.41	36.82	36.82	35.7	6051
1706744100	36.82	-0.48	-1.29	37.24	37.6742	36.82	9713
1706657700	37.3	0.2	0.54	37.24	37.8799	36.53	11253

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions