Stockscreener 앱 받기
38.21
0.18%
-0.07
Fs Bancorp Inc 주식 (FSBW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $38.16 | $38.16 | $0.00 | 160.0 | -0.31% |
| 2025-11-03 | $38.28 | $37.81 | $0.47 | 6,886.0 | -1.06% |
| 2025-10-31 | $38.98 | $37.77 | $1.21 | 7,883.0 | +0.81% |
| 2025-10-30 | $38.56 | $38.18 | $0.38 | 4,985.0 | -0.39% |
| 2025-10-29 | $38.96 | $38.02 | $0.94 | 11,992.0 | -1.23% |
| 2025-10-28 | $39.52 | $38.87 | $0.645 | 10,538.0 | +0.00% |
| 2025-10-27 | $40.52 | $38.69 | $1.84 | 9,233.0 | -0.89% |
| 2025-10-24 | $39.44 | $38.78 | $0.6641 | 4,922.0 | +1.16% |
| 2025-10-23 | $39.26 | $38.80 | $0.455 | 8,285.0 | -1.99% |
| 2025-10-22 | $40.30 | $38.66 | $1.64 | 16,313.0 | +3.36% |
| 2025-10-21 | $38.80 | $38.34 | $0.455 | 8,219.0 | -0.98% |
| 2025-10-20 | $38.81 | $37.77 | $1.04 | 13,012.0 | +2.95% |
| 2025-10-17 | $38.05 | $37.39 | $0.66 | 11,414.0 | +0.78% |
| 2025-10-16 | $37.88 | $37.35 | $0.525 | 16,985.0 | -2.91% |
| 2025-10-15 | $38.99 | $37.97 | $1.02 | 10,867.0 | -1.13% |
| 2025-10-14 | $39.18 | $37.72 | $1.46 | 10,048.0 | +1.62% |
| 2025-10-13 | $38.46 | $37.85 | $0.61 | 13,806.0 | +2.00% |
| 2025-10-10 | $39.12 | $37.50 | $1.62 | 15,330.0 | -2.89% |
| 2025-10-09 | $39.69 | $38.70 | $0.99 | 10,604.0 | -2.49% |
| 2025-10-08 | $40.04 | $39.34 | $0.705 | 11,093.0 | +0.25% |
| 2025-10-07 | $40.21 | $39.59 | $0.62 | 12,956.0 | -0.65% |
Fs Bancorp Inc 주식 (FSBW) 연도별 가격 이력
이 심층 분석에서는 Fs Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSBW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fs Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fs Bancorp Inc 주식 (FSBW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $38.28 | $37.81 | $0.47 | 7,046.0 | -1.37% |
| 2025-10 | $40.74 | $37.35 | $3.39 | 271,318.0 | -3.08% |
| 2025-09 | $42.83 | $39.35 | $3.48 | 375,468.0 | -6.53% |
| 2025-08 | $42.89 | $36.72 | $6.17 | 366,927.0 | +9.26% |
| 2025-07 | $43.29 | $38.70 | $4.59 | 335,774.0 | -0.74% |
| 2025-06 | $39.93 | $37.36 | $2.57 | 332,909.0 | +2.53% |
| 2025-05 | $41.40 | $37.50 | $3.90 | 369,739.0 | -1.76% |
| 2025-04 | $39.62 | $34.61 | $5.01 | 359,599.0 | +2.87% |
| 2025-03 | $39.40 | $35.46 | $3.94 | 287,858.0 | -3.55% |
| 2025-02 | $41.72 | $38.25 | $3.47 | 258,120.0 | -2.55% |
| 2025-01 | $43.00 | $38.35 | $4.65 | 267,310.0 | -1.51% |
Fs Bancorp Inc 주식 (FSBW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.00 | $40.00 | $8.00 | 277,985.0 | -13.73% |
| 2024-11 | $49.15 | $41.94 | $7.21 | 355,021.0 | +9.00% |
| 2024-10 | $46.27 | $39.54 | $6.73 | 292,096.0 | -1.64% |
| 2024-09 | $47.01 | $41.26 | $5.75 | 422,730.0 | +1.51% |
| 2024-08 | $45.62 | $38.00 | $7.62 | 351,262.0 | -0.45% |
| 2024-07 | $45.30 | $33.36 | $11.94 | 481,628.0 | +20.80% |
| 2024-06 | $36.45 | $31.81 | $4.64 | 315,614.0 | +11.16% |
| 2024-05 | $34.50 | $31.11 | $3.39 | 293,776.0 | +5.20% |
| 2024-04 | $34.50 | $30.64 | $3.86 | 217,539.0 | -10.20% |
| 2024-03 | $34.71 | $31.67 | $3.04 | 177,609.0 | +4.02% |
| 2024-02 | $37.49 | $31.57 | $5.92 | 215,495.0 | -9.37% |
| 2024-01 | $38.12 | $34.38 | $3.74 | 306,144.0 | -0.38% |
Fs Bancorp Inc 주식 (FSBW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.70 | $30.89 | $7.81 | 376,633.0 | +21.78% |
| 2023-11 | $32.26 | $28.07 | $4.19 | 199,789.0 | +5.13% |
| 2023-10 | $30.60 | $28.10 | $2.50 | 263,049.0 | -2.14% |
| 2023-09 | $30.88 | $28.32 | $2.56 | 349,941.0 | -0.51% |
| 2023-08 | $32.41 | $29.52 | $2.89 | 308,022.0 | -4.35% |
| 2023-07 | $34.11 | $29.97 | $4.14 | 266,658.0 | +3.09% |
| 2023-06 | $32.00 | $28.38 | $3.62 | 1,151,432.0 | +5.88% |
| 2023-05 | $30.47 | $27.32 | $3.15 | 458,454.0 | -5.05% |
| 2023-04 | $30.28 | $26.08 | $4.20 | 484,607.0 | -0.33% |
| 2023-03 | $36.00 | $28.92 | $7.08 | 655,275.0 | -16.48% |
| 2023-02 | $37.39 | $35.23 | $2.16 | 414,343.0 | -0.06% |
| 2023-01 | $36.25 | $32.56 | $3.69 | 573,479.0 | +7.51% |
0.92%
자본화:
|
볼륨(24시간):