FS Bancorp, Inc. FSBW
NASDAQ · Vereinigte Staaten · Finanzen
$44,05+0,76 (+1,76 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,05 | +1,76 % | $43,39 | $44,28 | $43,08 | 9,75K |
| 2026-09-30 | $43,29 | -1,23 % | $43,94 | $44,03 | $43,20 | 38,50K |
| 2026-09-29 | $43,83 | -1,44 % | $44,50 | $44,50 | $43,41 | 24,00K |
| 2026-09-28 | $44,47 | +0,66 % | $44,39 | $44,47 | $43,96 | 30,50K |
| 2026-09-25 | $44,18 | -0,18 % | $44,14 | $44,58 | $43,85 | 26,70K |
| 2026-09-24 | $44,26 | +1,84 % | $43,61 | $44,58 | $43,61 | 19,90K |
| 2026-09-23 | $43,46 | -1,25 % | $44,32 | $44,36 | $43,44 | 46,30K |
| 2026-09-22 | $44,01 | +1,22 % | $43,72 | $44,47 | $43,46 | 22,90K |
| 2026-09-21 | $43,48 | -0,89 % | $44,18 | $44,18 | $43,23 | 24,00K |
| 2026-09-18 | $43,87 | -1,06 % | $44,01 | $44,36 | $43,70 | 86,10K |
| 2026-09-17 | $44,34 | -0,29 % | $45,03 | $45,03 | $44,17 | 27,10K |
| 2026-09-16 | $44,47 | -0,02 % | $44,65 | $44,70 | $44,00 | 26,00K |
| 2026-09-15 | $44,48 | +1,48 % | $44,18 | $44,51 | $43,76 | 29,70K |
| 2026-09-14 | $43,83 | +1,22 % | $43,47 | $44,15 | $43,46 | 35,10K |
| 2026-09-11 | $43,30 | -0,25 % | $43,78 | $43,90 | $42,90 | 22,50K |
| 2026-09-10 | $43,41 | -0,21 % | $43,22 | $43,77 | $43,07 | 18,40K |
| 2026-09-09 | $43,50 | +0,97 % | $43,08 | $43,50 | $42,83 | 27,10K |
| 2026-09-08 | $43,08 | -1,82 % | $43,64 | $43,64 | $42,80 | 18,70K |
| 2026-09-04 | $43,88 | +1,08 % | $43,18 | $44,00 | $42,99 | 14,50K |
| 2026-09-03 | $43,41 | +0,70 % | $43,42 | $43,44 | $43,25 | 16,40K |
| 2026-09-02 | $43,11 | +1,60 % | $43,45 | $43,59 | $42,72 | 25,20K |
| 2026-09-01 | $42,43 | +0,31 % | $42,73 | $42,73 | $42,32 | 17,50K |
| 2026-08-31 | $42,30 | -1,28 % | $43,01 | $43,32 | $42,30 | 24,50K |
| 2026-08-28 | $42,85 | +0,35 % | $42,75 | $43,51 | $42,66 | 24,50K |
| 2026-08-27 | $42,70 | +0,83 % | $42,06 | $42,91 | $42,06 | 17,90K |
| 2026-08-26 | $42,35 | -0,89 % | $42,58 | $43,29 | $42,35 | 31,30K |
| 2026-08-25 | $42,73 | -0,49 % | $42,86 | $43,29 | $42,13 | 22,80K |
| 2026-08-24 | $42,94 | +1,11 % | $42,46 | $43,36 | $42,11 | 24,90K |
| 2026-08-21 | $42,47 | -0,31 % | $42,60 | $43,30 | $41,71 | 17,90K |
| 2026-08-20 | $42,60 | -0,51 % | $42,82 | $43,03 | $42,20 | 13,10K |
| 2026-08-19 | $42,82 | -0,90 % | $43,42 | $43,54 | $42,82 | 20,70K |
| 2026-08-18 | $43,21 | +0,79 % | $42,84 | $43,21 | $42,75 | 11,00K |
| 2026-08-17 | $42,87 | -1,40 % | $43,43 | $43,45 | $42,50 | 12,60K |
| 2026-08-14 | $43,48 | -0,96 % | $43,62 | $43,99 | $43,25 | 12,50K |
| 2026-08-13 | $43,90 | +0,25 % | $44,00 | $44,00 | $43,25 | 12,20K |
| 2026-08-12 | $43,79 | +0,90 % | $43,39 | $43,79 | $42,92 | 21,70K |
| 2026-08-11 | $43,40 | +1,85 % | $42,79 | $43,41 | $42,73 | 18,30K |
| 2026-08-10 | $42,61 | -1,05 % | $42,57 | $42,92 | $42,22 | 32,00K |
| 2026-08-07 | $43,06 | -0,49 % | $42,90 | $43,34 | $42,47 | 26,60K |
| 2026-08-06 | $43,27 | -0,46 % | $43,81 | $43,81 | $42,86 | 15,90K |
| 2026-08-05 | $43,47 | +1,12 % | $43,28 | $43,49 | $42,36 | 19,70K |
| 2026-08-04 | $42,99 | +1,73 % | $42,25 | $43,04 | $42,25 | 27,50K |
| 2026-08-03 | $42,26 | -1,51 % | $43,26 | $43,51 | $42,25 | 35,70K |
| 2026-07-31 | $42,91 | +0,14 % | $42,58 | $43,12 | $42,35 | 15,90K |
| 2026-07-30 | $42,85 | -2,53 % | $43,71 | $44,00 | $42,51 | 20,30K |
| 2026-07-29 | $43,96 | +0,71 % | $43,55 | $44,11 | $43,11 | 18,10K |
| 2026-07-28 | $43,65 | +0,39 % | $43,44 | $44,13 | $43,11 | 20,10K |
| 2026-07-27 | $43,48 | -0,30 % | $43,60 | $43,75 | $42,72 | 22,90K |
| 2026-07-24 | $43,61 | +0,11 % | $43,89 | $44,07 | $42,24 | 17,00K |
| 2026-07-23 | $43,56 | +1,30 % | $42,30 | $43,56 | $42,25 | 28,10K |
| 2026-07-22 | $43,00 | -2,36 % | $42,29 | $43,00 | $41,50 | 38,00K |
| 2026-07-21 | $44,04 | +2,37 % | $42,44 | $44,05 | $42,44 | 36,50K |
| 2026-07-20 | $43,02 | -2,29 % | $43,51 | $43,57 | $42,75 | 9,60K |
| 2026-07-17 | $44,03 | -2,74 % | $44,85 | $45,85 | $43,70 | 15,50K |
| 2026-07-16 | $45,27 | +4,14 % | $43,50 | $45,44 | $43,50 | 24,40K |
| 2026-07-15 | $43,47 | +0,49 % | $44,38 | $44,48 | $43,21 | 18,70K |
| 2026-07-14 | $43,26 | +0,79 % | $43,32 | $44,20 | $43,22 | 11,00K |
| 2026-07-13 | $42,92 | -0,49 % | $43,69 | $43,98 | $42,60 | 15,60K |
| 2026-07-10 | $43,13 | +0,98 % | $43,32 | $43,34 | $42,79 | 12,80K |
| 2026-07-09 | $42,71 | +0,07 % | $42,75 | $42,75 | $42,47 | 5,10K |
| 2026-07-08 | $42,68 | -0,47 % | $41,00 | $43,86 | $41,00 | 21,40K |
| 2026-07-07 | $42,88 | -2,70 % | $44,07 | $44,16 | $42,88 | 12,10K |
| 2026-07-06 | $44,07 | +0,34 % | $43,60 | $44,07 | $41,87 | 22,70K |
| 2026-07-02 | $43,92 | -0,95 % | $44,76 | $44,79 | $43,78 | 24,40K |
| 2026-07-01 | $44,34 | +2,17 % | $43,50 | $44,89 | $43,50 | 16,70K |
| 2026-06-30 | $43,40 | +0,56 % | $42,83 | $43,40 | $42,83 | 13,10K |
| 2026-06-29 | $43,16 | -0,14 % | $43,04 | $43,31 | $41,99 | 14,20K |
| 2026-06-26 | $43,22 | +1,22 % | $42,79 | $43,33 | $42,34 | 129,60K |
| 2026-06-25 | $42,70 | -0,72 % | $43,09 | $43,09 | $42,16 | 12,90K |
| 2026-06-24 | $43,01 | +1,58 % | $42,44 | $43,17 | $42,40 | 18,90K |
| 2026-06-23 | $42,34 | +1,29 % | $42,00 | $42,38 | $40,74 | 28,10K |
| 2026-06-22 | $41,80 | +0,26 % | $41,40 | $41,80 | $41,08 | 17,50K |
| 2026-06-18 | $41,69 | +1,24 % | $41,89 | $41,89 | $41,16 | 28,90K |
| 2026-06-17 | $41,18 | -1,53 % | $41,90 | $42,27 | $40,87 | 17,60K |
| 2026-06-16 | $41,82 | +1,14 % | $41,51 | $42,21 | $41,48 | 13,20K |
| 2026-06-15 | $41,35 | -3,09 % | $42,71 | $42,71 | $41,19 | 12,30K |
| 2026-06-12 | $42,67 | +0,64 % | $42,00 | $43,00 | $42,00 | 8,50K |
| 2026-06-11 | $42,40 | -1,44 % | $43,44 | $43,44 | $42,01 | 12,80K |
| 2026-06-10 | $43,02 | +3,04 % | $42,02 | $43,28 | $42,00 | 22,60K |
| 2026-06-09 | $41,75 | +2,71 % | $41,60 | $41,85 | $41,40 | 16,90K |
| 2026-06-08 | $40,65 | -0,59 % | $40,69 | $41,17 | $40,65 | 10,60K |
| 2026-06-05 | $40,89 | +2,00 % | $40,01 | $41,37 | $39,99 | 22,00K |
| 2026-06-04 | $40,09 | +2,58 % | $39,47 | $40,37 | $39,26 | 15,10K |
| 2026-06-03 | $39,08 | -2,96 % | $39,60 | $39,73 | $39,00 | 18,60K |
| 2026-06-02 | $40,27 | -1,11 % | $40,74 | $40,85 | $40,27 | 9,50K |
| 2026-06-01 | $40,72 | +0,02 % | $40,72 | $40,90 | $40,72 | 11,90K |
| 2026-05-29 | $40,71 | -2,05 % | $41,15 | $41,60 | $40,71 | 8,20K |
| 2026-05-28 | $41,56 | +0,65 % | $41,08 | $41,56 | $41,08 | 10,00K |
| 2026-05-27 | $41,29 | +1,57 % | $41,05 | $41,29 | $40,89 | 8,40K |
| 2026-05-26 | $40,65 | -0,85 % | $41,22 | $41,22 | $40,55 | 8,30K |