Stockscreener 앱 받기
37.58
2.89%
-1.12
Fs Bancorp Inc 주식 (FSBW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-06 | $40.63 | $39.72 | $0.915 | 16,034.0 | -0.47% |
| 2025-10-03 | $40.74 | $39.51 | $1.23 | 11,496.0 | +1.50% |
| 2025-10-02 | $40.03 | $39.37 | $0.665 | 15,244.0 | -1.05% |
| 2025-10-01 | $40.20 | $39.00 | $1.20 | 20,059.0 | -0.13% |
| 2025-09-30 | $40.17 | $39.37 | $0.80 | 19,218.0 | +1.06% |
| 2025-09-29 | $40.56 | $39.35 | $1.21 | 15,518.0 | -2.78% |
| 2025-09-26 | $41.25 | $40.60 | $0.65 | 27,488.0 | -0.81% |
| 2025-09-25 | $41.26 | $40.60 | $0.66 | 9,035.0 | -0.10% |
| 2025-09-24 | $41.38 | $40.82 | $0.5625 | 15,563.0 | +0.71% |
| 2025-09-23 | $41.63 | $40.64 | $0.99 | 13,114.0 | -2.09% |
| 2025-09-22 | $41.58 | $40.87 | $0.7064 | 15,215.0 | +0.87% |
| 2025-09-19 | $42.35 | $40.60 | $1.75 | 72,224.0 | -2.67% |
| 2025-09-18 | $42.83 | $41.03 | $1.80 | 26,235.0 | +2.77% |
| 2025-09-17 | $42.61 | $40.82 | $1.79 | 25,696.0 | +0.59% |
| 2025-09-16 | $41.42 | $40.68 | $0.74 | 14,740.0 | -1.41% |
| 2025-09-15 | $41.95 | $41.16 | $0.79 | 11,297.0 | +0.25% |
| 2025-09-12 | $41.95 | $41.43 | $0.52 | 10,228.0 | -1.85% |
| 2025-09-11 | $42.23 | $41.53 | $0.70 | 10,171.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $40.74 | $37.50 | $3.24 | 128,146.0 | -5.86% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):