FS Bancorp Inc (NQ: FSBW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.26	30.47	29.73	29.81	13,645	-0.52(-1.72%)
Feb 25, 2022	30.00	30.39	30.07	30.33	6,591	+0.70(+2.36%)
Feb 24, 2022	29.87	30.43	29.60	29.63	46,746	-0.46(-1.52%)
Feb 23, 2022	30.34	30.34	29.96	30.09	6,407	-0.03(-0.09%)
Feb 22, 2022	30.25	30.26	30.09	30.12	24,033	+0.03(+0.09%)
Feb 18, 2022				30.09	0	-0.37(-1.22%)
Feb 17, 2022	30.64	30.95	30.42	30.46	7,179	-0.73(-2.33%)
Feb 16, 2022	31.19	31.19	30.62	31.19	8,076	+0.09(+0.30%)
Feb 15, 2022	30.63	31.19	30.63	31.09	8,243	+0.58(+1.89%)
Feb 14, 2022	30.71	30.71	30.43	30.52	7,291	+0.25(+0.83%)
Feb 11, 2022	30.68	30.68	30.27	30.27	5,626	-0.31(-1.00%)
Feb 10, 2022	30.42	30.72	30.42	30.57	14,660	+0.02(+0.06%)
Feb 09, 2022	30.61	30.82	30.40	30.55	11,610	-0.02(-0.06%)
Feb 08, 2022	30.55	30.80	30.55	30.57	13,627	+0.04(+0.12%)
Feb 07, 2022	30.92	31.00	30.54	30.54	12,605	-0.14(-0.45%)
Feb 04, 2022	30.82	31.40	30.63	30.67	7,603	-0.17(-0.54%)
Feb 03, 2022	30.44	31.12		30.84	9,089	+0.11(+0.36%)
Feb 02, 2022	30.55	31.15	30.50	30.73	12,056	+0.02(+0.06%)
Feb 01, 2022	31.00	31.16	30.54	30.71	12,374	-0.03(-0.09%)
Jan 31, 2022	30.82	31.07	30.65	30.74	31,581	-0.37(-1.19%)
Jan 28, 2022	31.09	31.25	30.73	31.11	6,027	+0.08(+0.27%)
Jan 27, 2022	30.68	31.37	30.32	31.03	9,692	+0.65(+2.13%)
Jan 26, 2022	31.29	31.42	30.33	30.38	10,063	-0.52(-1.68%)
Jan 25, 2022	31.57	31.57	30.63	30.90	8,394	-0.71(-2.25%)
Jan 24, 2022	30.09	31.61	30.07	31.61	22,038	+1.76(+5.89%)
Jan 21, 2022	30.42	31.10	29.69	29.85	22,703	-0.90(-2.92%)
Jan 20, 2022	31.04	31.36	30.75	30.75	15,187	-0.44(-1.42%)
Jan 19, 2022	31.33	31.33	30.78	31.19	9,063	-0.06(-0.21%)
Jan 18, 2022	31.13	31.36	30.83	31.26	11,318	-0.12(-0.38%)
Jan 14, 2022				31.38	0	-0.02(-0.06%)
Jan 13, 2022	31.43	32.28	30.88	31.40	18,410	+0.16(+0.50%)
Jan 12, 2022	32.16	32.16	31.19	31.24	14,116	-0.79(-2.46%)
Jan 11, 2022	32.07	32.07	32.03	32.03	3,612	-0.34(-1.06%)
Jan 10, 2022	32.25	32.37	31.69	32.37	7,683	-0.28(-0.85%)
Jan 07, 2022	32.10	32.66	31.78	32.65	9,198	+0.70(+2.20%)
Jan 06, 2022	31.65	32.25	31.65	31.94	9,041	+0.13(+0.41%)
Jan 05, 2022	31.54	32.11	31.23	31.81	13,544	+0.10(+0.32%)
Jan 04, 2022	31.88	31.88	31.04	31.71	11,112	+0.58(+1.87%)
Jan 03, 2022	31.90	31.90	30.92	31.13	9,596	+0.01(+0.03%)
Dec 31, 2021	31.27	31.53	30.77	31.12	14,432	-0.32(-1.03%)
Dec 30, 2021	31.47	31.66	31.44	31.44	9,964	-0.02(-0.06%)
Dec 29, 2021	30.77	31.64	30.77	31.46	14,196	+0.26(+0.83%)
Dec 28, 2021	31.23	31.68	31.00	31.20	12,843	+0.10(+0.33%)
Dec 27, 2021	30.66	31.23	29.79	31.10	11,950	+0.39(+1.27%)
Dec 23, 2021	30.18	30.80	30.05	30.71	15,513	+0.59(+1.97%)
Dec 22, 2021	30.34	31.07	29.63	30.12	18,138	-0.06(-0.18%)
Dec 21, 2021	29.93	30.77	29.88	30.17	21,119	+0.24(+0.80%)
Dec 20, 2021	29.83	30.15	29.49	29.93	14,576	-0.16(-0.52%)
Dec 17, 2021	31.19	31.59	29.86	30.09	55,720	-0.91(-2.93%)
Dec 16, 2021	31.67	31.78	31.00	31.00	12,200	-0.23(-0.74%)
Dec 15, 2021	30.29	31.54	29.97	31.23	30,467	+1.30(+4.36%)
Dec 14, 2021	30.90	31.25	29.77	29.92	27,838	-0.77(-2.50%)
Dec 13, 2021	31.16	31.42	30.69	30.69	34,341	-0.18(-0.60%)
Dec 10, 2021	31.15	31.89	30.77	30.88	12,074	-0.25(-0.80%)
Dec 09, 2021	30.81	31.18	30.69	31.13	15,764	+0.15(+0.48%)
Dec 08, 2021	31.39	31.39	30.59	30.98	8,821	-0.08(-0.27%)
Dec 07, 2021	31.38	31.67	30.74	31.06	9,353	+0.00(+0.00%)
Dec 06, 2021	31.07	31.29	31.02	31.06	14,688	+0.25(+0.81%)
Dec 03, 2021	31.01	31.01	30.08	30.81	23,578	+0.32(+1.06%)
Dec 02, 2021	30.07	31.05	30.07	30.49	11,956	+0.44(+1.48%)