FS Bancorp, Inc. (FSBW)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.47

+0.03

(+0.10%)

Al cierre: 04:00PM EDT

31.47

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	31.41	31.48	31.41	31.47	31.47	5,900
25 abr 2024	31.63	31.70	31.15	31.44	31.44	21,300
24 abr 2024	31.53	31.62	30.80	31.38	31.38	21,300
23 abr 2024	31.41	31.66	30.89	31.23	31.23	10,700
22 abr 2024	31.55	32.00	31.01	31.12	31.12	9,700
19 abr 2024	30.75	31.74	30.75	31.50	31.50	8,500
18 abr 2024	31.18	31.23	30.64	30.91	30.91	9,200
17 abr 2024	31.08	31.21	30.66	30.89	30.89	6,200
16 abr 2024	31.03	31.37	31.03	31.24	31.24	6,600
15 abr 2024	32.29	32.29	31.02	31.38	31.38	10,300
12 abr 2024	32.03	32.67	31.78	31.93	31.93	5,200
11 abr 2024	32.57	32.57	32.21	32.49	32.49	7,300
10 abr 2024	33.75	33.75	32.56	32.79	32.79	9,400
09 abr 2024	33.90	34.48	33.90	34.05	34.05	10,600
08 abr 2024	34.50	34.50	33.40	33.96	33.96	8,400
05 abr 2024	33.81	33.81	33.81	33.81	33.81	18,400
04 abr 2024	34.38	34.38	33.63	34.18	34.18	7,500
03 abr 2024	33.40	33.87	33.27	33.55	33.55	6,900
02 abr 2024	33.40	33.68	33.17	33.68	33.68	13,800
01 abr 2024	33.39	33.63	33.26	33.40	33.40	5,000
28 mar 2024	33.67	34.71	33.67	34.71	34.71	25,900
27 mar 2024	33.62	33.72	33.23	33.72	33.72	9,300
26 mar 2024	34.38	34.38	32.95	32.95	32.95	5,300
25 mar 2024	33.47	33.49	33.15	33.21	33.21	5,800
22 mar 2024	33.78	33.97	33.46	33.47	33.47	9,100
21 mar 2024	33.46	34.00	33.46	33.80	33.80	10,100
20 mar 2024	32.25	33.42	32.25	33.38	33.38	9,600
19 mar 2024	32.24	32.56	31.77	31.92	31.92	6,200
18 mar 2024	32.21	32.60	32.21	32.35	32.35	5,400
15 mar 2024	31.77	32.39	31.77	32.39	32.39	25,700
14 mar 2024	32.30	32.48	32.12	32.12	32.12	9,000
13 mar 2024	32.44	32.44	31.67	32.30	32.30	6,300
12 mar 2024	32.23	32.50	32.23	32.35	32.35	3,900
11 mar 2024	32.06	32.75	31.99	32.37	32.37	3,500
08 mar 2024	32.68	32.68	32.20	32.65	32.65	5,000
07 mar 2024	32.06	32.50	31.68	32.39	32.39	12,400
06 mar 2024	31.81	32.00	31.81	32.00	32.00	4,400
05 mar 2024	31.85	33.23	31.85	32.20	32.20	5,300
04 mar 2024	32.35	32.35	31.95	32.25	32.25	7,700
01 mar 2024	33.50	33.56	32.47	32.50	32.50	7,700
29 feb 2024	33.43	33.68	32.64	33.37	33.37	20,900
28 feb 2024	33.28	33.31	32.65	32.65	32.65	4,500
27 feb 2024	34.09	34.50	32.66	33.63	33.63	11,800
26 feb 2024	32.93	33.48	32.67	33.48	33.48	8,400
23 feb 2024	34.04	34.04	32.69	32.70	32.70	2,400
22 feb 2024	33.83	33.92	32.46	33.20	33.20	19,300
21 feb 2024	34.20	34.20	33.25	33.80	33.80	5,900
20 feb 2024	33.75	35.11	33.26	33.93	33.93	8,700
16 feb 2024	35.86	37.49	34.17	34.19	34.19	9,200
15 feb 2024	34.89	36.08	34.89	36.08	36.08	8,600
14 feb 2024	33.01	33.81	32.60	33.64	33.64	11,200
13 feb 2024	34.50	34.78	32.11	32.41	32.41	12,300
12 feb 2024	35.06	36.01	34.85	34.85	34.85	14,500
09 feb 2024	33.50	34.83	33.50	34.47	34.47	6,900
08 feb 2024	33.40	33.78	33.31	33.53	33.53	6,200
07 feb 2024	32.40	33.27	31.57	33.27	33.27	22,600
07 feb 2024	0.26 Dividendo
06 feb 2024	34.30	34.30	32.03	32.69	32.43	18,100
05 feb 2024	34.31	34.31	33.58	34.22	33.95	7,700
02 feb 2024	35.63	35.63	34.52	34.52	34.25	10,500
01 feb 2024	35.70	36.30	35.70	36.30	36.01	6,100
31 ene 2024	37.24	37.67	36.82	36.82	36.53	9,700
30 ene 2024	36.63	37.88	36.53	37.30	37.00	11,300
29 ene 2024	37.71	37.71	36.75	37.10	36.80	10,900
26 ene 2024	37.90	38.12	37.20	37.20	36.90	12,000
25 ene 2024	36.09	37.50	35.50	37.49	37.19	14,800
24 ene 2024	35.15	35.50	35.15	35.37	35.09	7,100
23 ene 2024	36.04	36.17	35.24	35.24	34.96	9,800
22 ene 2024	35.35	36.30	34.51	36.29	36.00	10,700
19 ene 2024	35.19	35.66	34.38	35.31	35.03	7,900
18 ene 2024	35.59	35.61	34.86	35.09	34.81	10,100
17 ene 2024	35.28	35.57	35.28	35.29	35.01	5,000
16 ene 2024	35.85	36.08	35.64	35.69	35.41	6,900
12 ene 2024	35.47	36.22	35.11	36.00	35.71	13,900
11 ene 2024	35.67	35.67	35.03	35.30	35.02	13,900
10 ene 2024	35.55	35.79	35.02	35.43	35.15	25,600
09 ene 2024	36.52	36.64	35.72	35.83	35.55	21,800
08 ene 2024	37.34	37.40	36.47	36.91	36.62	9,700
05 ene 2024	37.22	37.92	37.22	37.59	37.29	43,300
04 ene 2024	37.26	37.61	37.26	37.33	37.03	22,000
03 ene 2024	37.35	37.79	37.04	37.09	36.80	23,100
02 ene 2024	36.96	37.85	36.87	37.47	37.17	17,700
29 dic 2023	37.50	37.64	36.84	36.96	36.67	10,500
28 dic 2023	37.23	37.64	36.88	37.35	37.05	14,000
27 dic 2023	37.68	37.70	36.99	37.37	37.07	15,000
26 dic 2023	37.65	38.33	37.61	38.01	37.71	11,200
22 dic 2023	37.19	37.46	36.81	37.35	37.05	8,600
21 dic 2023	38.70	38.70	36.94	37.18	36.88	13,700
20 dic 2023	38.50	38.55	36.97	37.19	36.89	25,600
19 dic 2023	37.03	37.86	37.03	37.08	36.79	17,900
18 dic 2023	37.11	37.32	34.81	36.70	36.41	21,300
15 dic 2023	36.29	37.56	36.23	37.31	37.01	71,500
14 dic 2023	35.00	36.49	35.00	36.03	35.74	16,900
13 dic 2023	33.52	35.32	33.45	34.80	34.52	48,600
12 dic 2023	33.40	34.11	33.10	33.61	33.34	20,400
11 dic 2023	33.55	33.55	32.69	33.29	33.03	9,000
08 dic 2023	33.00	33.40	32.80	33.40	33.13	6,300
07 dic 2023	32.82	33.12	32.65	33.10	32.84	7,700
06 dic 2023	32.50	33.13	32.34	32.40	32.14	14,500
05 dic 2023	32.16	32.50	32.06	32.26	32.00	11,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

FS Bancorp, Inc. (FSBW)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)