FS Bancorp, Inc. FSBW
NASDAQ · Amerika Birleşik Devletleri · Finans
$44,05+0,76 (+%1,76)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |