$FSBW: FS Bancorp, Inc. - Common Stock
2024-03-19 FSBW 2024-03-19 02:01:01 0.00 0.00 -0.12% FSBW 2024-03-19 05:00:48 51.42 12.95 -0.12% FSBW 2024-03-19 07:01:03 33.99 26.25 -0.12% FSBW 2024-03-19 10:01:05 32.76 32.16 0.31% FSBW 2024-03-19 11:00:54 32.32 32.16 0.31% FSBW 2024-03-19 12:01:07 32.69 32.28 -0.06% FSBW 2024-03-19 13:01:07 32.56 32.00 -0.96% FSBW 2024-03-19 14:01:16 32.56 32.00 -0.83% FSBW 2024-03-19 16:01:09 0.00 31.41 -1.08% FSBW 2024-03-19 17:00:47 36.90 31.41 -1.08% FSBW 2024-03-19 18:01:02 32.22 31.60 -1.08% FSBW 2024-03-19 19:01:01 36.90 31.77 -1.08% FSBW 2024-03-19 20:01:04 0.00 0.00 -1.08% 2024-03-20 FSBW 2024-03-20 05:01:07 50.74 12.78 -1.08% FSBW 2024-03-20 07:00:49 33.99 26.25 -1.08% FSBW 2024-03-20 10:01:17 32.76 31.64 0.15% FSBW 2024-03-20 11:00:48 32.50 31.90 1.14% FSBW 2024-03-20 13:01:01 32.50 31.90 0.03% FSBW 2024-03-20 15:00:58 32.50 32.20 1.67% FSBW 2024-03-20 16:01:19 0.00 31.41 4.51% FSBW 2024-03-20 17:00:49 36.90 32.71 4.57% FSBW 2024-03-20 18:01:01 33.73 33.10 4.57% FSBW 2024-03-20 19:01:04 36.90 31.41 4.57% FSBW 2024-03-20 20:01:10 0.00 0.00 4.57% 2024-03-21 FSBW 2024-03-21 05:01:03 53.06 13.37 4.57% FSBW 2024-03-21 07:01:03 36.90 24.00 4.57% FSBW 2024-03-21 10:01:10 34.05 33.47 0.28% FSBW 2024-03-21 11:00:59 34.03 33.47 0.28% FSBW 2024-03-21 12:01:12 33.76 33.54 0.28% FSBW 2024-03-21 13:00:54 33.76 33.49 0.38% FSBW 2024-03-21 14:00:52 33.81 33.52 0.44% FSBW 2024-03-21 15:01:00 33.76 33.63 0.75% FSBW 2024-03-21 16:01:05 34.48 33.12 1.32% FSBW 2024-03-21 17:00:58 34.48 33.12 1.26% FSBW 2024-03-21 18:00:56 37.99 24.00 1.26% FSBW 2024-03-21 19:01:00 37.99 32.49 1.26% FSBW 2024-03-21 20:01:06 0.00 0.00 1.26% 2024-03-22 FSBW 2024-03-22 05:00:52 53.73 13.60 1.26% FSBW 2024-03-22 07:00:51 34.99 26.25 1.26% FSBW 2024-03-22 10:01:16 33.79 33.63 -0.12% FSBW 2024-03-22 11:01:04 33.79 33.35 -0.15% FSBW 2024-03-22 12:01:10 34.47 33.58 -0.03% FSBW 2024-03-22 13:01:01 33.87 33.58 0.06% FSBW 2024-03-22 14:00:59 33.81 33.58 -0.33% FSBW 2024-03-22 15:00:59 33.86 33.68 0.06% FSBW 2024-03-22 16:01:03 0.00 31.41 -0.99% FSBW 2024-03-22 17:00:56 34.14 32.80 -0.98% FSBW 2024-03-22 18:01:03 33.77 33.14 -0.98% FSBW 2024-03-22 20:01:09 0.00 0.00 -0.98% 2024-03-25 FSBW 2024-03-25 05:01:04 53.20 13.40 -0.98% FSBW 2024-03-25 07:01:09 34.99 26.25 -0.98% FSBW 2024-03-25 10:01:18 34.58 33.80 1.51% FSBW 2024-03-25 11:01:05 34.59 33.15 0.98% FSBW 2024-03-25 12:01:12 33.47 33.27 -0.03% FSBW 2024-03-25 13:00:58 33.47 33.27 -0.47% FSBW 2024-03-25 14:01:07 33.47 33.31 -0.47% FSBW 2024-03-25 16:01:03 0.00 32.46 -0.77% FSBW 2024-03-25 17:00:51 33.87 32.55 -0.78% FSBW 2024-03-25 18:00:47 33.54 32.91 -0.78% FSBW 2024-03-25 19:01:07 33.56 32.93 -0.78% FSBW 2024-03-25 20:01:09 0.00 0.00 -0.78% 2024-03-26 FSBW 2024-03-26 05:00:52 52.79 13.30 -0.78% FSBW 2024-03-26 07:00:59 34.99 26.25 -0.78% FSBW 2024-03-26 10:01:13 34.57 33.20 0.00% FSBW 2024-03-26 11:01:00 33.81 33.38 0.60% FSBW 2024-03-26 12:01:09 33.82 32.85 -0.03% FSBW 2024-03-26 13:00:53 33.69 32.75 -1.08% FSBW 2024-03-26 14:01:16 33.62 32.75 -1.08% FSBW 2024-03-26 15:00:52 33.75 32.83 -0.18% FSBW 2024-03-26 16:01:01 0.00 32.46 -0.78% FSBW 2024-03-26 17:00:49 33.61 32.46 -0.78% FSBW 2024-03-26 18:00:41 37.99 32.46 -0.78% FSBW 2024-03-26 20:00:52 0.00 0.00 -0.78% 2024-03-27 FSBW 2024-03-27 05:00:52 52.71 13.19 -0.78% FSBW 2024-03-27 07:00:58 34.99 26.25 -0.78% FSBW 2024-03-27 10:01:07 34.51 33.29 1.32% FSBW 2024-03-27 11:00:55 33.75 33.51 1.84% FSBW 2024-03-27 12:01:17 33.75 33.05 2.35% FSBW 2024-03-27 13:01:02 33.72 33.19 2.32% FSBW 2024-03-27 14:01:11 33.70 33.19 2.23% FSBW 2024-03-27 15:00:48 33.72 33.56 1.84% FSBW 2024-03-27 16:00:53 0.00 32.46 2.32% FSBW 2024-03-27 17:00:50 34.39 33.05 2.34% FSBW 2024-03-27 18:01:04 34.39 32.46 2.34% FSBW 2024-03-27 20:01:00 0.00 0.00 2.34% 2024-03-28 FSBW 2024-03-28 05:01:03 53.60 13.50 2.34% FSBW 2024-03-28 07:01:03 34.99 26.25 2.34% FSBW 2024-03-28 10:01:00 34.99 31.57 -0.97% FSBW 2024-03-28 11:01:01 34.98 33.57 1.46% FSBW 2024-03-28 12:01:15 34.90 33.97 1.31% FSBW 2024-03-28 13:00:52 34.76 33.60 1.73% FSBW 2024-03-28 14:01:00 34.94 33.90 1.73% FSBW 2024-03-28 15:00:53 34.93 33.90 1.46% FSBW 2024-03-28 16:01:05 0.00 32.46 3.00% FSBW 2024-03-28 17:00:58 37.99 34.02 2.94% FSBW 2024-03-28 20:00:58 0.00 0.00 2.94% 2024-04-01 FSBW 2024-04-01 05:01:02 55.17 13.97 2.94% FSBW 2024-04-01 07:00:57 37.99 26.25 2.94% FSBW 2024-04-01 10:01:02 34.71 32.56 0.00% FSBW 2024-04-01 11:01:06 34.71 33.61 0.00% FSBW 2024-04-01 12:01:08 34.05 33.33 -2.11% FSBW 2024-04-01 13:00:57 33.90 33.28 -4.18% FSBW 2024-04-01 14:01:06 33.85 33.28 -2.55% FSBW 2024-04-01 15:00:52 34.10 33.35 -3.53% FSBW 2024-04-01 16:00:58 34.07 32.73 -3.88% FSBW 2024-04-01 17:00:48 34.07 32.73 -3.77% FSBW 2024-04-01 19:00:59 33.69 33.06 -3.77% FSBW 2024-04-01 20:00:55 0.00 0.00 -3.77% 2024-04-02 FSBW 2024-04-02 05:00:51 53.09 13.44 -3.77% FSBW 2024-04-02 07:00:53 34.99 26.25 -3.77% FSBW 2024-04-02 10:01:09 34.63 32.32 -0.95% FSBW 2024-04-02 11:00:52 33.70 33.35 -0.03% FSBW 2024-04-02 12:01:12 33.70 32.69 0.12% FSBW 2024-04-02 13:00:56 33.60 33.28 -0.37% FSBW 2024-04-02 14:01:05 33.53 33.35 0.29% FSBW 2024-04-02 15:00:55 33.58 33.35 0.00% FSBW 2024-04-02 16:01:08 34.35 33.01 0.81% FSBW 2024-04-02 17:00:59 34.01 33.37 0.84% FSBW 2024-04-02 20:00:56 0.00 0.00 0.84% 2024-04-03 FSBW 2024-04-03 05:00:54 53.54 13.49 0.84% FSBW 2024-04-03 07:01:04 34.99 26.25 0.84% FSBW 2024-04-03 10:01:12 34.71 32.25 -1.02% FSBW 2024-04-03 11:01:02 34.71 33.21 0.45% FSBW 2024-04-03 12:01:04 34.23 33.37 0.06% FSBW 2024-04-03 13:00:50 34.23 33.51 0.36% FSBW 2024-04-03 15:01:02 34.43 33.39 -0.69% FSBW 2024-04-03 16:01:10 34.99 26.24 -0.39% FSBW 2024-04-03 17:00:55 34.22 32.88 -0.39% FSBW 2024-04-03 20:00:59 0.00 0.00 -0.39% 2024-04-04 FSBW 2024-04-04 05:00:56 53.33 13.43 -0.39% FSBW 2024-04-04 07:01:05 34.99 26.25 -0.39% FSBW 2024-04-04 10:01:06 34.71 33.40 0.68% FSBW 2024-04-04 11:00:53 34.45 33.40 0.68% FSBW 2024-04-04 12:01:08 34.53 33.40 0.15% FSBW 2024-04-04 13:00:56 34.14 33.40 0.15% FSBW 2024-04-04 14:01:03 34.14 33.62 1.63% FSBW 2024-04-04 15:01:05 34.20 33.60 1.63% FSBW 2024-04-04 16:01:04 0.00 33.50 1.04% FSBW 2024-04-04 17:01:04 37.99 33.50 1.04% FSBW 2024-04-04 18:01:01 34.99 33.50 1.04% FSBW 2024-04-04 20:01:09 0.00 0.00 1.04% 2024-04-05 FSBW 2024-04-05 05:01:02 54.33 13.69 1.04% FSBW 2024-04-05 07:00:53 34.99 26.25 1.04% FSBW 2024-04-05 10:01:15 34.38 32.22 -0.75% FSBW 2024-04-05 11:01:02 34.38 33.47 -0.54% FSBW 2024-04-05 12:01:06 34.38 33.47 0.06% FSBW 2024-04-05 13:00:51 34.38 33.67 -0.03% FSBW 2024-04-05 15:00:55 34.37 33.67 -0.15% FSBW 2024-04-05 16:01:14 34.95 26.24 -1.04% FSBW 2024-04-05 17:01:01 34.49 33.81 -1.10% FSBW 2024-04-05 18:00:58 34.99 26.25 -1.10% FSBW 2024-04-05 20:01:07 0.00 0.00 -1.10% 2024-04-08 FSBW 2024-04-08 05:00:54 53.74 13.54 -1.10% FSBW 2024-04-08 07:01:01 37.99 24.00 -1.10% FSBW 2024-04-08 09:01:29 41.45 18.90 -1.10% FSBW 2024-04-08 10:01:12 34.38 33.22 1.49% FSBW 2024-04-08 11:00:56 34.38 34.01 1.16% FSBW 2024-04-08 12:01:20 34.70 34.02 1.70% FSBW 2024-04-08 13:00:50 34.54 33.96 1.46% FSBW 2024-04-08 14:01:08 34.45 34.16 1.76% FSBW 2024-04-08 15:01:00 34.45 34.16 1.22% FSBW 2024-04-08 16:01:08 34.75 32.79 0.45% FSBW 2024-04-08 17:00:57 34.29 33.65 0.44% FSBW 2024-04-08 18:01:04 34.99 32.79 0.44% FSBW 2024-04-08 19:00:59 34.30 33.66 0.44% FSBW 2024-04-08 20:00:57 0.00 0.00 0.44% 2024-04-09 FSBW 2024-04-09 05:00:59 53.98 13.67 0.44% FSBW 2024-04-09 07:01:08 34.99 26.25 0.44% FSBW 2024-04-09 09:01:05 34.00 26.25 0.44% FSBW 2024-04-09 10:01:00 34.52 33.95 0.59% FSBW 2024-04-09 11:00:53 34.75 33.95 0.59% FSBW 2024-04-09 12:01:03 34.71 33.67 0.47% FSBW 2024-04-09 13:01:08 34.52 34.15 0.47% FSBW 2024-04-09 14:01:13 34.43 34.15 0.56% FSBW 2024-04-09 15:01:08 34.31 34.15 0.95% FSBW 2024-04-09 16:01:06 34.44 34.10 0.27% FSBW 2024-04-09 18:01:06 34.44 32.79 0.27% FSBW 2024-04-09 20:00:59 0.00 0.00 0.27% 2024-04-10 FSBW 2024-04-10 05:00:55 54.12 13.71 0.27% FSBW 2024-04-10 07:00:51 34.99 26.25 0.27% FSBW 2024-04-10 10:01:15 34.10 32.79 -0.82% FSBW 2024-04-10 11:00:57 34.10 32.79 -0.77% FSBW 2024-04-10 12:00:55 33.80 32.79 -0.80% FSBW 2024-04-10 13:00:57 33.73 33.21 -0.94% FSBW 2024-04-10 14:01:04 33.70 33.28 -2.06% FSBW 2024-04-10 15:00:52 33.45 33.02 -2.89% FSBW 2024-04-10 16:01:06 33.17 32.13 -3.71% FSBW 2024-04-10 17:00:56 33.17 32.13 -3.70% FSBW 2024-04-10 18:00:54 33.17 26.24 -3.70% FSBW 2024-04-10 20:01:05 0.00 0.00 -3.70% 2024-04-11 FSBW 2024-04-11 05:01:08 52.12 13.13 -3.70% FSBW 2024-04-11 06:01:01 52.45 13.13 -3.70% FSBW 2024-04-11 07:00:59 34.99 26.25 -3.70% FSBW 2024-04-11 10:01:04 33.44 31.59 -0.65% FSBW 2024-04-11 11:00:55 32.90 32.42 -1.00% FSBW 2024-04-11 12:01:12 32.65 32.16 -0.41% FSBW 2024-04-11 13:00:58 33.18 32.16 -0.47% FSBW 2024-04-11 14:01:02 33.18 32.45 -0.06% FSBW 2024-04-11 15:00:59 32.88 32.30 -1.15% FSBW 2024-04-11 16:00:54 33.14 31.84 -0.88% FSBW 2024-04-11 17:01:04 33.14 31.84 -0.91% FSBW 2024-04-11 18:01:03 33.39 26.24 -0.91% FSBW 2024-04-11 20:01:07 0.00 0.00 -0.91% 2024-04-12 FSBW 2024-04-12 05:01:07 51.64 13.01 -0.91% FSBW 2024-04-12 07:00:48 34.99 26.25 -0.91% FSBW 2024-04-12 10:01:17 33.27 31.57 0.00% FSBW 2024-04-12 11:01:00 33.18 31.77 0.00% FSBW 2024-04-12 12:00:53 33.20 31.77 -0.12% FSBW 2024-04-12 13:00:56 33.08 32.45 0.49% FSBW 2024-04-12 14:00:52 33.30 32.16 0.34% FSBW 2024-04-12 15:00:59 33.22 32.16 0.03% FSBW 2024-04-12 16:01:10 32.57 31.29 -1.71% FSBW 2024-04-12 17:00:55 32.57 32.02 -1.45% FSBW 2024-04-12 18:01:03 32.68 24.00 -1.45% FSBW 2024-04-12 20:01:01 0.00 0.00 -1.45% 2024-04-15 FSBW 2024-04-15 05:00:48 50.75 12.85 -1.45% FSBW 2024-04-15 07:00:53 34.99 26.25 -1.45% FSBW 2024-04-15 10:01:08 33.23 31.57 1.54% FSBW 2024-04-15 11:00:57 33.17 32.01 0.34% FSBW 2024-04-15 12:01:00 33.17 32.01 0.40% FSBW 2024-04-15 13:01:01 31.89 31.56 -1.14% FSBW 2024-04-15 14:01:04 31.15 31.02 -2.43% FSBW 2024-04-15 15:00:56 31.44 31.04 -1.69% FSBW 2024-04-15 16:01:03 32.01 30.75 -1.69% FSBW 2024-04-15 17:00:53 32.01 30.75 -1.72% FSBW 2024-04-15 18:01:03 37.99 24.00 -1.72% FSBW 2024-04-15 20:01:06 0.00 0.00 -1.72% 2024-04-16 FSBW 2024-04-16 05:00:47 49.88 12.57 -1.72% FSBW 2024-04-16 07:00:49 37.99 26.25 -1.72% FSBW 2024-04-16 10:01:03 31.50 31.04 -0.09% FSBW 2024-04-16 11:00:57 31.37 31.02 -0.06% FSBW 2024-04-16 14:01:00 31.37 31.02 -0.56% FSBW 2024-04-16 15:00:51 31.55 31.06 -1.00% FSBW 2024-04-16 16:01:06 0.00 0.00 -1.00% FSBW 2024-04-16 17:00:57 32.01 24.00 -1.02% FSBW 2024-04-16 20:01:04 0.00 0.00 -1.02% 2024-04-17 FSBW 2024-04-17 05:01:03 49.66 12.51 -1.02% FSBW 2024-04-17 07:00:59 37.99 26.25 -1.02% FSBW 2024-04-17 09:00:45 38.15 26.25 -1.02% FSBW 2024-04-17 10:01:11 31.64 31.03 -0.10% FSBW 2024-04-17 11:00:51 31.86 31.03 0.96% FSBW 2024-04-17 12:01:02 31.86 31.03 0.86% FSBW 2024-04-17 13:00:59 31.50 31.03 0.83% FSBW 2024-04-17 14:01:02 30.89 30.53 -0.76% FSBW 2024-04-17 15:00:51 30.89 30.68 -1.12% FSBW 2024-04-17 16:01:02 0.00 0.00 -1.12% FSBW 2024-04-17 17:01:03 37.99 24.00 -1.12% FSBW 2024-04-17 20:01:02 0.00 0.00 -1.12%