Stockscreener 앱 받기
44.85
0.49%
0.22
Fs Bancorp Inc 주식 (FSBW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $45.22 | $44.31 | $0.905 | 22,420.0 | +0.49% |
| 2026-10-15 | $45.00 | $44.35 | $0.6499 | 18,808.0 | +0.63% |
| 2026-10-14 | $44.51 | $43.59 | $0.925 | 43,354.0 | -0.67% |
| 2026-10-13 | $45.33 | $44.05 | $1.28 | 27,992.0 | +0.63% |
| 2026-10-12 | $44.99 | $44.17 | $0.8199 | 29,796.0 | +0.61% |
| 2026-10-09 | $44.33 | $43.89 | $0.44 | 16,267.0 | -0.50% |
| 2026-10-08 | $44.82 | $43.89 | $0.93 | 24,632.0 | +0.43% |
| 2026-10-07 | $44.62 | $43.59 | $1.03 | 45,639.0 | +0.05% |
| 2026-10-06 | $44.78 | $43.95 | $0.8297 | 19,134.0 | -0.72% |
| 2026-10-05 | $44.57 | $43.68 | $0.8899 | 31,801.0 | +0.23% |
| 2026-10-02 | $44.54 | $43.80 | $0.74 | 18,607.0 | +0.73% |
| 2026-10-01 | $44.28 | $43.08 | $1.21 | 49,407.0 | +1.66% |
| 2026-09-30 | $44.03 | $43.20 | $0.83 | 38,512.0 | -1.23% |
| 2026-09-29 | $44.50 | $43.41 | $1.09 | 23,952.0 | -1.44% |
| 2026-09-28 | $44.47 | $43.96 | $0.51 | 30,547.0 | +0.66% |
| 2026-09-25 | $44.58 | $43.85 | $0.7252 | 26,705.0 | -0.17% |
| 2026-09-24 | $44.58 | $43.61 | $0.965 | 19,922.0 | +1.83% |
| 2026-09-23 | $44.36 | $43.44 | $0.92 | 46,281.0 | -1.25% |
| 2026-09-22 | $44.47 | $43.46 | $1.01 | 22,885.0 | +1.22% |
| 2026-09-21 | $44.18 | $43.23 | $0.95 | 24,004.0 | -0.89% |
| 2026-09-18 | $44.36 | $43.70 | $0.66 | 86,147.0 | -1.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $45.33 | $43.08 | $2.25 | 347,857.0 | +3.60% |
| 2026-09 | $45.03 | $42.32 | $2.71 | 597,045.0 | +2.34% |
| 2026-08 | $44.00 | $41.71 | $2.29 | 443,353.0 | -1.42% |
| 2026-07 | $45.85 | $41.00 | $4.85 | 415,212.0 | -1.13% |
| 2026-06 | $43.44 | $39.00 | $4.44 | 454,718.0 | +6.61% |
| 2026-05 | $41.77 | $39.50 | $2.27 | 201,132.0 | +0.17% |
| 2026-04 | $42.31 | $37.64 | $4.67 | 380,125.0 | +5.31% |
| 2026-03 | $40.97 | $36.66 | $4.31 | 293,762.0 | -2.33% |
| 2026-02 | $43.78 | $39.51 | $4.27 | 180,876.0 | -5.88% |
| 2026-01 | $43.66 | $39.48 | $4.17 | 190,349.0 | +1.97% |
Fs Bancorp Inc 주식 (FSBW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.22 | $39.48 | $4.74 | 305,289.0 | +1.00% |
| 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% |
0.17%
2.21%
자본화:
|
볼륨(24시간):