Stockscreener 앱 받기
45.87
1.29%
-0.60
시간 외 거래:
45.95
0.08
+0.17%
Fs Bancorp Inc 주식 (FSBW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $46.53 | $45.67 | $0.86 | 13,649.0 | -1.29% |
| 2024-11-15 | $47.05 | $45.36 | $1.69 | 17,792.0 | -0.34% |
| 2024-11-14 | $47.00 | $45.95 | $1.05 | 12,740.0 | -0.65% |
| 2024-11-13 | $48.00 | $46.20 | $1.80 | 12,408.0 | -0.66% |
| 2024-11-12 | $48.60 | $46.87 | $1.73 | 19,304.0 | -3.23% |
| 2024-11-11 | $49.15 | $47.72 | $1.43 | 18,595.0 | +1.64% |
| 2024-11-08 | $48.27 | $47.17 | $1.10 | 7,606.0 | +1.74% |
| 2024-11-07 | $48.47 | $47.00 | $1.47 | 14,245.0 | -2.60% |
| 2024-11-06 | $48.75 | $46.02 | $2.73 | 39,972.0 | +8.68% |
| 2024-11-05 | $44.60 | $43.31 | $1.29 | 13,555.0 | +4.21% |
| 2024-11-04 | $43.40 | $41.94 | $1.46 | 24,327.0 | -0.23% |
| 2024-11-01 | $43.53 | $42.78 | $0.75 | 11,084.0 | -1.97% |
| 2024-10-31 | $44.57 | $43.76 | $0.81 | 6,122.0 | -2.69% |
| 2024-10-30 | $45.84 | $44.14 | $1.70 | 7,350.0 | -1.16% |
| 2024-10-29 | $45.80 | $44.64 | $1.16 | 56,483.0 | +1.00% |
| 2024-10-28 | $45.09 | $43.89 | $1.20 | 10,946.0 | +3.25% |
| 2024-10-25 | $44.51 | $43.63 | $0.88 | 7,241.0 | -2.48% |
| 2024-10-24 | $44.74 | $44.26 | $0.48 | 5,015.0 | +0.92% |
| 2024-10-23 | $44.77 | $43.97 | $0.80 | 8,191.0 | +0.09% |
| 2024-10-22 | $44.42 | $42.98 | $1.44 | 9,424.0 | +3.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $49.15 | $41.94 | $7.21 | 218,926.0 | +4.82% |
| 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% |
Fs Bancorp Inc 주식 (FSBW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.50 | $32.60 | $1.90 | 358,509.0 | -2.22% |
| 2022-11 | $34.46 | $28.56 | $5.90 | 409,685.0 | +17.97% |
| 2022-10 | $29.65 | $26.80 | $2.85 | 220,032.0 | +6.35% |
| 2022-09 | $29.93 | $27.05 | $2.88 | 252,503.0 | -8.25% |
| 2022-08 | $32.02 | $29.41 | $2.62 | 495,801.0 | -1.13% |
| 2022-07 | $30.11 | $27.06 | $3.05 | 496,550.0 | +4.67% |
| 2022-06 | $30.45 | $28.28 | $2.17 | 2,268,257.0 | -5.09% |
| 2022-05 | $30.74 | $28.09 | $2.65 | 806,750.0 | +2.93% |
| 2022-04 | $31.46 | $29.35 | $2.11 | 496,160.0 | -5.19% |
| 2022-03 | $32.32 | $30.32 | $2.00 | 495,571.0 | -3.19% |
| 2022-02 | $33.94 | $31.80 | $2.14 | 220,332.0 | -3.61% |
| 2022-01 | $35.30 | $32.09 | $3.21 | 233,694.0 | -1.22% |
0.10%
2.92%
자본화:
|
볼륨(24시간):