Stockscreener 앱 받기
40.52
1.01%
0.405
시간 외 거래:
40.52
Fs Bancorp Inc 주식 (FSBW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $40.62 | $39.80 | $0.82 | 15,427.0 | +1.01% |
| 2025-12-04 | $40.34 | $39.48 | $0.86 | 14,131.0 | +0.04% |
| 2025-12-03 | $40.63 | $39.92 | $0.71 | 33,740.0 | +0.30% |
| 2025-12-02 | $40.84 | $39.98 | $0.86 | 15,870.0 | -2.32% |
| 2025-12-01 | $40.93 | $40.54 | $0.39 | 6,293.0 | -0.05% |
| 2025-11-28 | $41.15 | $40.65 | $0.50 | 11,863.0 | +0.76% |
| 2025-11-26 | $40.95 | $40.50 | $0.455 | 9,567.0 | -1.05% |
| 2025-11-25 | $41.43 | $40.77 | $0.66 | 12,431.0 | +2.47% |
| 2025-11-24 | $40.43 | $40.00 | $0.43 | 8,326.0 | -0.55% |
| 2025-11-21 | $40.58 | $38.82 | $1.76 | 21,660.0 | +3.28% |
| 2025-11-20 | $40.00 | $38.95 | $1.05 | 10,621.0 | +0.28% |
| 2025-11-19 | $39.29 | $38.84 | $0.45 | 11,813.0 | +0.05% |
| 2025-11-18 | $39.70 | $38.89 | $0.81 | 9,336.0 | -0.10% |
| 2025-11-17 | $39.60 | $38.93 | $0.67 | 15,830.0 | -2.33% |
| 2025-11-14 | $39.98 | $39.45 | $0.53 | 9,204.0 | -0.80% |
| 2025-11-13 | $40.27 | $39.71 | $0.56 | 12,607.0 | +0.32% |
| 2025-11-12 | $40.69 | $39.63 | $1.06 | 13,583.0 | -0.35% |
| 2025-11-11 | $40.80 | $40.19 | $0.61 | 14,070.0 | -1.03% |
| 2025-11-10 | $41.05 | $40.13 | $0.92 | 11,438.0 | -1.05% |
| 2025-11-07 | $41.21 | $37.73 | $3.48 | 50,148.0 | +7.97% |
| 2025-11-06 | $38.01 | $37.34 | $0.675 | 10,996.0 | +0.11% |
| 2025-11-05 | $39.13 | $37.82 | $1.31 | 42,890.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $40.93 | $39.48 | $1.45 | 100,888.0 | -1.05% |
| 2025-11 | $41.43 | $37.34 | $4.09 | 290,153.0 | +5.84% |
| 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% |
1.02%
0.64%
자본화:
|
볼륨(24시간):