FS Bancorp Inc. Common Stockのデータ

FS Bancorp Inc. Common Stockの基本情報

名前 FS Bancorp Inc. Common Stock
ティッカー FSBW
国 United States
上場年 2012.0
セクター Finance

FS Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.75 59.0 59.75 59.06 5700.0 59.06
2021-02-12 59.7 58.9 59.13 59.7 6200.0 59.7
2021-02-11 59.55 58.5 59.55 59.0 11000.0 59.0
2021-02-10 59.75 58.5 59.45 59.43 12100.0 59.43
2021-02-09 59.75 59.19 59.19 59.45 9800.0 59.19
2021-02-08 59.44 58.51 59.06 59.24 7000.0 58.98
2021-02-05 59.0 58.5 58.75 58.85 6400.0 58.59
2021-02-04 59.0 57.95 57.95 58.86 8400.0 58.6
2021-02-03 58.15 56.0 56.0 58.03 6800.0 57.78
2021-02-02 57.25 54.21 56.26 56.51 18400.0 56.26
2021-02-01 55.98 53.86 54.48 55.39 13200.0 55.15
2021-01-29 54.85 53.62 54.19 53.62 27000.0 53.39
2021-01-28 55.0 53.0 53.78 54.2 15900.0 53.96
2021-01-27 54.86 52.79 54.81 53.25 20000.0 53.02
2021-01-26 56.44 55.25 56.0 55.5 7400.0 55.26
2021-01-25 57.58 54.71 56.17 57.0 13800.0 56.75
2021-01-22 56.44 54.74 55.0 56.42 26300.0 56.17
2021-01-21 56.16 55.18 55.69 55.45 8400.0 55.21
2021-01-20 56.71 55.64 56.62 55.74 4800.0 55.5
2021-01-19 59.16 56.2 58.3 56.59 14300.0 56.34
2021-01-15 59.99 55.45 56.44 56.83 9400.0 56.58
2021-01-14 58.93 55.98 57.06 56.92 16200.0 56.67
2021-01-13 59.61 57.21 59.53 57.77 10400.0 57.52
2021-01-12 60.65 59.25 59.25 59.9 7700.0 59.64
2021-01-11 59.75 58.23 58.93 59.24 6700.0 58.98
2021-01-08 60.5 58.16 60.0 58.86 9400.0 58.6
2021-01-07 60.35 58.66 59.69 60.0 11400.0 59.74
2021-01-06 60.1 55.87 55.87 59.62 13300.0 59.36
2021-01-05 55.75 54.73 55.2 55.1 11300.0 54.86
2021-01-04 55.8 54.28 55.29 55.36 12400.0 55.12
2020-12-31 55.73 54.8 55.25 54.8 6700.0 54.56
2020-12-30 56.84 54.75 55.7 54.75 6100.0 54.51
2020-12-29 56.92 54.79 56.92 55.63 8900.0 55.39
2020-12-28 59.38 56.91 58.55 56.91 11500.0 56.66
2020-12-24 57.9 57.29 57.29 57.9 1500.0 57.65
2020-12-23 57.2 56.75 57.1 56.77 4800.0 56.52
2020-12-22 58.11 56.74 58.11 57.3 7100.0 57.05
2020-12-21 59.19 58.08 58.9 58.66 8600.0 58.4
2020-12-18 59.93 58.96 59.49 59.3 37800.0 59.04
2020-12-17 59.94 57.2 57.2 59.49 13400.0 59.23
2020-12-16 59.11 57.25 57.64 58.17 10600.0 57.92
2020-12-15 58.5 56.43 56.71 57.11 18900.0 56.86
2020-12-14 58.0 57.0 57.06 57.14 10700.0 56.89
2020-12-11 57.83 56.92 56.97 57.09 4200.0 56.84
2020-12-10 57.0 55.72 56.47 57.0 4500.0 56.75
2020-12-09 57.39 56.36 57.0 56.36 6700.0 56.11
2020-12-08 56.98 55.2 55.5 56.98 19000.0 56.73
2020-12-07 55.45 52.26 54.88 55.26 7000.0 55.02
2020-12-04 55.0 53.84 54.5 54.96 8900.0 54.72
2020-12-03 55.0 53.69 53.77 54.35 15000.0 54.11
2020-12-02 53.75 52.92 52.92 53.7 10200.0 53.47
2020-12-01 54.11 52.65 53.66 52.65 16500.0 52.42
2020-11-30 53.5 51.3 51.58 53.5 12000.0 53.27
2020-11-27 51.6 51.16 51.6 51.52 3800.0 51.29
2020-11-25 52.07 51.3 51.31 52.0 7700.0 51.77
2020-11-24 51.64 48.89 50.53 51.61 13100.0 51.38
2020-11-23 51.0 49.76 51.0 50.4 11100.0 50.18
2020-11-20 50.97 49.95 50.21 50.97 16800.0 50.75
2020-11-19 51.28 50.0 51.22 50.82 8900.0 50.6
2020-11-18 51.99 51.09 51.93 51.09 7700.0 50.87
2020-11-17 52.11 50.73 51.08 51.05 6300.0 50.83
2020-11-16 51.49 50.01 50.06 51.49 7600.0 51.26
2020-11-13 49.96 48.13 48.13 49.66 7300.0 49.44
2020-11-12 49.65 47.51 48.42 47.51 5500.0 47.3
2020-11-11 49.46 48.07 49.33 49.3 13300.0 49.08
2020-11-10 49.98 46.99 46.99 49.61 12300.0 49.39
2020-11-09 50.0 47.1 48.6 47.1 13300.0 46.89
2020-11-06 47.16 45.49 46.94 45.49 8700.0 45.29
2020-11-05 49.23 46.05 46.69 46.45 5900.0 46.25
2020-11-04 48.62 46.37 48.62 46.37 3300.0 45.96
2020-11-03 49.8 48.01 48.01 49.42 9000.0 48.98
2020-11-02 47.74 47.0 47.53 47.74 9900.0 47.32
2020-10-30 47.27 45.25 45.25 46.31 11500.0 45.9
2020-10-29 45.11 42.4 42.4 45.11 12400.0 44.71
2020-10-28 45.31 42.3 45.26 42.61 27000.0 42.23
2020-10-27 48.52 45.55 48.52 45.55 7500.0 45.15
2020-10-26 48.82 47.71 48.39 47.71 10000.0 47.29
2020-10-23 49.0 47.75 49.0 48.08 12100.0 47.65
2020-10-22 48.01 47.35 48.01 47.52 5700.0 47.1
2020-10-21 47.31 46.75 47.05 46.85 3000.0 46.43
2020-10-20 47.19 46.51 46.51 47.19 2400.0 46.77
2020-10-19 47.31 46.2 46.3 46.2 7200.0 45.79
2020-10-16 49.0 45.5 46.34 47.15 11300.0 46.73
2020-10-15 46.96 43.96 43.96 46.96 11400.0 46.54
2020-10-14 45.36 43.94 43.94 45.26 7200.0 44.86
2020-10-13 44.95 43.33 43.62 43.96 24700.0 43.57
2020-10-12 44.0 43.54 43.54 43.99 4900.0 43.6
2020-10-09 44.02 43.11 43.44 43.11 11300.0 42.73
2020-10-08 45.22 42.68 45.22 43.31 12200.0 42.93
2020-10-07 45.01 43.0 43.02 44.79 6300.0 44.39
2020-10-06 44.36 42.73 43.52 43.38 11700.0 42.99
2020-10-05 43.69 39.3 39.3 43.69 17800.0 43.3
2020-10-02 42.1 39.25 40.3 42.1 4300.0 41.73
2020-10-01 41.52 41.0 41.3 41.0 6300.0 40.64
2020-09-30 41.95 41.0 41.61 41.0 4600.0 40.64
2020-09-29 42.97 40.18 40.18 41.2 3600.0 40.83
2020-09-28 40.79 39.9 39.9 40.01 8500.0 39.65
2020-09-25 39.66 39.26 39.63 39.5 4400.0 39.15
2020-09-24 40.06 39.28 39.5 39.37 6600.0 39.02
2020-09-23 40.79 39.46 40.79 39.46 9700.0 39.11
2020-09-22 40.98 40.52 40.82 40.52 10500.0 40.16
2020-09-21 41.8 40.62 41.0 41.41 17400.0 41.04
2020-09-18 42.0 40.78 40.97 41.82 29500.0 41.45
2020-09-17 40.75 39.51 39.91 40.35 4400.0 39.99
2020-09-16 40.74 39.96 40.4 40.17 8800.0 39.81
2020-09-15 40.74 40.1 40.72 40.1 2800.0 39.74
2020-09-14 41.07 40.1 40.95 40.32 7500.0 39.96
2020-09-11 41.92 39.71 39.71 40.52 11900.0 40.16
2020-09-10 40.64 39.25 39.8 40.03 11300.0 39.67
2020-09-09 40.68 39.26 40.68 39.4 10400.0 39.05
2020-09-08 40.48 39.62 40.1 39.91 15700.0 39.56
2020-09-04 41.15 40.15 41.15 40.4 8700.0 40.04
2020-09-03 41.2 40.15 40.53 40.52 6200.0 40.16
2020-09-02 41.18 40.22 40.6 40.7 6200.0 40.34
2020-09-01 40.9 39.89 40.2 40.9 9600.0 40.54
2020-08-31 41.29 38.0 41.02 39.62 20200.0 39.27
2020-08-28 41.44 40.61 40.61 41.25 5600.0 40.88
2020-08-27 40.82 39.6 40.0 40.21 11600.0 39.85
2020-08-26 39.83 38.93 39.64 38.93 4200.0 38.58
2020-08-25 40.39 38.98 40.39 39.25 8200.0 38.9
2020-08-24 39.94 38.26 38.68 39.22 8900.0 38.87
2020-08-21 41.0 38.0 40.05 38.1 17700.0 37.76
2020-08-20 40.66 40.06 40.48 40.5 6000.0 40.14
2020-08-19 42.49 40.57 41.38 40.57 5900.0 40.21
2020-08-18 42.54 40.61 42.54 40.95 5900.0 40.59
2020-08-17 42.97 41.98 42.41 42.06 8500.0 41.69
2020-08-14 42.84 41.8 41.81 42.7 5900.0 42.32
2020-08-13 43.62 42.51 43.39 42.81 4500.0 42.43
2020-08-12 44.84 42.2 42.2 42.37 31400.0 41.99
2020-08-11 43.25 41.42 43.19 41.42 9500.0 41.05
2020-08-10 42.98 39.01 39.29 42.44 19200.0 42.06
2020-08-07 39.6 38.27 39.04 38.86 4000.0 38.51
2020-08-06 39.86 38.4 39.24 39.21 6700.0 38.86
2020-08-05 38.87 37.65 38.14 38.87 9600.0 38.52
2020-08-04 38.1 37.65 38.08 38.06 2100.0 37.51
2020-08-03 38.25 37.24 38.25 37.77 5000.0 37.23
2020-07-31 38.16 37.61 37.87 38.0 7200.0 37.45
2020-07-30 38.25 37.03 37.5 37.87 22500.0 37.33
2020-07-29 38.3 37.26 37.36 37.65 10700.0 37.11
2020-07-28 38.9 37.01 37.4 37.01 22100.0 36.48
2020-07-27 38.11 36.51 37.84 37.55 12100.0 37.01
2020-07-24 37.84 35.6 35.99 37.17 40200.0 36.64
2020-07-23 35.97 34.15 34.4 34.15 7600.0 33.66
2020-07-22 35.78 34.63 35.78 34.72 5200.0 34.22
2020-07-21 36.0 34.57 34.99 35.47 9900.0 34.96
2020-07-20 34.96 34.57 34.96 34.57 1500.0 34.07
2020-07-17 35.77 34.6 34.6 35.31 3100.0 34.8
2020-07-16 36.06 34.83 35.33 34.95 7700.0 34.45
2020-07-15 36.66 35.4 35.85 35.82 21700.0 35.31
2020-07-14 35.84 34.1 34.1 34.63 7400.0 34.13
2020-07-13 36.34 34.94 35.65 35.3 8700.0 34.79
2020-07-10 35.94 33.77 34.27 35.94 5900.0 35.42
2020-07-09 36.04 34.28 36.04 34.28 9400.0 33.79
2020-07-08 36.66 35.1 36.1 36.66 5500.0 36.13
2020-07-07 37.41 36.07 37.4 36.07 9600.0 35.55
2020-07-06 38.86 37.63 37.97 37.63 18200.0 37.09
2020-07-02 39.31 37.1 39.31 37.1 11700.0 36.57
2020-07-01 39.59 38.32 39.07 38.7 12800.0 38.14
2020-06-30 39.5 37.7 38.43 38.57 11700.0 38.02
2020-06-29 38.87 37.26 37.34 38.69 27800.0 38.13
2020-06-26 38.47 35.13 37.41 36.34 43400.0 35.82
2020-06-25 38.47 32.78 36.04 38.47 8700.0 37.92
2020-06-24 38.0 35.25 37.67 35.91 16200.0 35.39
2020-06-23 40.63 37.6 37.84 38.1 22600.0 37.55
2020-06-22 38.98 36.0 37.01 38.5 19000.0 37.95
2020-06-19 37.77 34.95 37.72 37.77 23700.0 37.23
2020-06-18 37.75 36.08 37.75 37.5 13900.0 36.96
2020-06-17 40.91 37.76 40.11 37.76 4900.0 37.22
2020-06-16 42.0 38.91 40.34 39.75 19600.0 39.18
2020-06-15 39.5 37.76 38.31 39.2 20400.0 38.64
2020-06-12 41.0 38.62 41.0 40.0 13900.0 39.43
2020-06-11 42.0 38.36 42.0 39.73 10000.0 39.16
2020-06-10 46.0 43.51 45.8 43.51 5600.0 42.89
2020-06-09 46.13 44.31 44.73 46.13 7600.0 45.47
2020-06-08 46.2 43.74 45.0 46.2 14500.0 45.54
2020-06-05 46.0 43.25 43.46 44.63 13600.0 43.99
2020-06-04 42.41 40.73 41.5 42.29 8300.0 41.68
2020-06-03 42.31 41.0 41.0 41.53 7500.0 40.93
2020-06-02 41.06 38.99 41.06 39.76 8000.0 39.19
2020-06-01 42.61 40.3 42.61 40.3 10100.0 39.72
2020-05-29 42.74 41.81 42.7 42.24 12100.0 41.63
2020-05-28 44.43 42.61 44.4 42.9 7700.0 42.28
2020-05-27 45.0 43.45 43.9 43.8 19600.0 43.17
2020-05-26 44.5 42.38 42.38 43.81 8900.0 43.18
2020-05-22 41.6 40.5 40.79 41.6 8500.0 41.0
2020-05-21 42.49 39.64 41.2 40.01 15300.0 39.44
2020-05-20 41.42 38.2 39.2 41.24 7200.0 40.65
2020-05-19 42.04 39.0 42.04 39.0 11300.0 38.44
2020-05-18 42.01 37.89 38.16 42.0 14500.0 41.4
2020-05-15 38.19 34.5 35.56 38.19 14000.0 37.64
2020-05-14 35.92 32.51 33.35 35.85 24900.0 35.34
2020-05-13 35.97 32.82 35.97 34.18 8900.0 33.69
2020-05-12 39.12 35.97 39.0 35.97 12500.0 35.45
2020-05-11 40.76 38.03 40.09 38.12 25900.0 37.57
2020-05-08 42.18 39.24 40.57 40.76 13900.0 40.18
2020-05-07 40.55 38.22 38.22 40.55 10200.0 39.97
2020-05-06 39.67 37.06 37.06 38.99 7600.0 38.43
2020-05-05 42.33 39.0 42.33 39.0 8200.0 38.23
2020-05-04 42.63 40.06 41.37 42.49 8600.0 41.65
2020-05-01 42.25 40.41 40.41 42.18 10300.0 41.35
2020-04-30 43.67 40.78 42.66 41.95 5900.0 41.13
2020-04-29 44.48 40.0 41.19 44.18 20600.0 43.31
2020-04-28 41.36 39.65 40.23 40.15 15100.0 39.36
2020-04-27 40.73 36.23 36.23 39.91 21200.0 39.13
2020-04-24 37.0 35.67 36.56 36.5 16800.0 35.78
2020-04-23 36.45 33.87 36.18 34.98 11400.0 34.29
2020-04-22 37.4 34.78 36.75 36.08 17100.0 35.37
2020-04-21 36.29 34.22 34.22 35.87 9900.0 35.16
2020-04-20 39.62 35.57 36.9 35.57 14100.0 34.87
2020-04-17 38.35 34.73 34.73 37.89 16600.0 37.15
2020-04-16 35.65 32.0 35.65 32.87 17300.0 32.22
2020-04-15 36.56 34.77 35.21 36.19 17400.0 35.48
2020-04-14 38.58 36.16 38.34 36.85 14800.0 36.13
2020-04-13 41.71 37.49 41.71 37.77 16100.0 37.03
2020-04-09 41.94 37.52 37.74 41.94 16600.0 41.12
2020-04-08 37.49 34.22 34.85 37.49 15100.0 36.75
2020-04-07 34.88 33.99 34.17 34.86 27000.0 34.17
2020-04-06 34.36 30.4 30.4 33.2 29000.0 32.55
2020-04-03 33.0 29.5 32.35 29.61 28600.0 29.03
2020-04-02 35.15 31.89 33.71 32.94 26400.0 32.29
2020-04-01 35.79 34.03 35.4 34.14 32800.0 33.47
2020-03-31 36.0 32.25 33.56 36.0 29000.0 35.29
2020-03-30 34.43 30.23 33.66 34.19 14600.0 33.52
2020-03-27 36.0 34.07 35.43 34.28 10100.0 33.61
2020-03-26 37.01 35.83 36.28 36.72 24400.0 36.0
2020-03-25 37.3 33.0 33.95 35.94 7800.0 35.23
2020-03-24 34.0 30.02 30.02 33.99 33900.0 33.32
2020-03-23 30.84 28.91 30.75 29.89 30700.0 29.3
2020-03-20 35.52 27.5 33.67 29.5 54400.0 28.92
2020-03-19 34.4 28.22 30.07 34.4 24100.0 33.72
2020-03-18 35.1 28.71 34.32 30.32 28200.0 29.72
2020-03-17 35.92 30.72 31.82 35.86 32400.0 35.16
2020-03-16 34.06 30.92 31.54 31.5 63000.0 30.88
2020-03-13 37.96 36.6 37.96 36.96 30100.0 36.23
2020-03-12 37.85 34.28 37.85 36.44 69300.0 35.72
2020-03-11 44.09 38.42 40.72 39.69 40300.0 38.91
2020-03-10 43.62 39.9 42.43 41.73 15500.0 40.91
2020-03-09 43.91 39.46 43.91 41.52 23700.0 40.7
2020-03-06 46.63 45.48 45.55 45.84 14200.0 44.94
2020-03-05 48.38 46.05 47.67 46.55 22700.0 45.63
2020-03-04 48.6 47.29 48.16 48.6 15300.0 47.64
2020-03-03 48.36 47.15 48.36 47.2 20400.0 46.27
2020-03-02 48.65 47.15 47.68 48.45 29300.0 47.5
2020-02-28 48.7 46.53 48.68 47.79 26100.0 46.85
2020-02-27 52.79 49.0 49.28 49.0 29500.0 48.04
2020-02-26 50.75 49.4 49.44 50.0 15700.0 49.02
2020-02-25 50.33 49.05 50.33 49.49 14500.0 48.52
2020-02-24 51.23 49.95 51.23 50.05 9100.0 49.07
2020-02-21 52.29 51.49 51.93 52.29 8900.0 51.26
2020-02-20 52.18 51.48 51.48 52.1 3000.0 51.08
2020-02-19 52.29 51.53 51.75 51.53 6000.0 50.52
2020-02-18 52.06 51.09 51.96 51.7 7200.0 50.68