XNAS
Datos históricos de FS Bancorp, Inc.
FS Bancorp, Inc. · FSBW
$44.19
▲ +0.09 (+0.20%)
Última operación · 12/10/2026, 1:31:46 UTC
- Variación en el periodo
- +15.05%
- Máximo
- US$45.85
- 17 de julio de 2026
- Mínimo
- US$36.66
- 20 de marzo de 2026
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.09 | 44.33 | 43.89 | 44.10 | −0.50% | 16,267.001 |
| 8 oct 2026 | 44.07 | 44.82 | 43.89 | 44.32 | +0.43% | 24,631.509 |
| 7 oct 2026 | 44.04 | 44.62 | 43.59 | 44.13 | +0.05% | 45,639.268 |
| 6 oct 2026 | 44.29 | 44.78 | 43.95 | 44.11 | −0.72% | 19,134.34 |
| 5 oct 2026 | 44.54 | 44.57 | 43.68 | 44.43 | +0.23% | 31,800.924 |
| 2 oct 2026 | 44.27 | 44.54 | 43.80 | 44.33 | +0.73% | 18,606.726 |
| 1 oct 2026 | 43.39 | 44.28 | 43.08 | 44.01 | +1.66% | 49,407.267 |
| 30 sep 2026 | 43.94 | 44.03 | 43.20 | 43.29 | −1.23% | 38,512.468 |
| 29 sep 2026 | 44.50 | 44.50 | 43.41 | 43.83 | −1.44% | 23,952.189 |
| 28 sep 2026 | 44.39 | 44.47 | 43.96 | 44.47 | +0.66% | 30,547.398 |
| 25 sep 2026 | 44.14 | 44.58 | 43.85 | 44.18 | −0.17% | 26,705.442 |
| 24 sep 2026 | 43.61 | 44.58 | 43.61 | 44.26 | +1.83% | 19,922.292 |
| 23 sep 2026 | 44.32 | 44.36 | 43.44 | 43.46 | −1.25% | 46,281.236 |
| 22 sep 2026 | 43.72 | 44.47 | 43.46 | 44.01 | +1.22% | 22,885.132 |
| 21 sep 2026 | 44.18 | 44.18 | 43.23 | 43.48 | −0.89% | 24,004.854 |
| 18 sep 2026 | 44.01 | 44.36 | 43.70 | 43.87 | −1.06% | 86,147.451 |
| 17 sep 2026 | 45.03 | 45.03 | 44.17 | 44.34 | −0.29% | 27,132.135 |
| 16 sep 2026 | 44.65 | 44.70 | 44.00 | 44.47 | −0.02% | 25,987.139 |
| 15 sep 2026 | 44.18 | 44.51 | 43.76 | 44.48 | +1.48% | 29,740.269 |
| 14 sep 2026 | 43.47 | 44.15 | 43.46 | 43.83 | +1.22% | 35,114.475 |
| 11 sep 2026 | 43.78 | 43.90 | 42.90 | 43.30 | −0.25% | 22,545.831 |
| 10 sep 2026 | 43.22 | 43.77 | 43.07 | 43.41 | −0.21% | 18,366.732 |
| 9 sep 2026 | 43.08 | 43.50 | 42.83 | 43.50 | +0.97% | 27,071.282 |
| 8 sep 2026 | 43.64 | 43.64 | 42.80 | 43.08 | −1.82% | 18,708.83 |
| 4 sep 2026 | 43.18 | 44.00 | 42.99 | 43.88 | +1.08% | 14,454.854 |
| 3 sep 2026 | 43.42 | 43.44 | 43.25 | 43.41 | +0.70% | 16,369.024 |
| 2 sep 2026 | 43.45 | 43.59 | 42.72 | 43.11 | +1.60% | 25,211.965 |
| 1 sep 2026 | 42.73 | 42.73 | 42.32 | 42.43 | +0.31% | 17,454.116 |
| 31 ago 2026 | 43.01 | 43.32 | 42.30 | 42.30 | −1.28% | 24,474.289 |
| 28 ago 2026 | 42.75 | 43.51 | 42.66 | 42.85 | +0.35% | 24,499.186 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.