NasdaqCM - Delayed Quote • USD
FS Bancorp, Inc. (FSBW)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.63 | 31.70 | 31.15 | 31.44 | 31.44 | 21,300 |
Apr 24, 2024 | 31.53 | 31.62 | 30.80 | 31.38 | 31.38 | 21,300 |
Apr 23, 2024 | 31.41 | 31.66 | 30.89 | 31.23 | 31.23 | 10,700 |
Apr 22, 2024 | 31.55 | 32.00 | 31.01 | 31.12 | 31.12 | 9,700 |
Apr 19, 2024 | 30.75 | 31.74 | 30.75 | 31.50 | 31.50 | 8,500 |
Apr 18, 2024 | 31.18 | 31.23 | 30.64 | 30.91 | 30.91 | 9,200 |
Apr 17, 2024 | 31.08 | 31.21 | 30.66 | 30.89 | 30.89 | 6,200 |
Apr 16, 2024 | 31.03 | 31.37 | 31.03 | 31.24 | 31.24 | 6,600 |
Apr 15, 2024 | 32.29 | 32.29 | 31.02 | 31.38 | 31.38 | 10,300 |
Apr 12, 2024 | 32.03 | 32.67 | 31.78 | 31.93 | 31.93 | 5,200 |
Apr 11, 2024 | 32.57 | 32.57 | 32.21 | 32.49 | 32.49 | 7,300 |
Apr 10, 2024 | 33.75 | 33.75 | 32.56 | 32.79 | 32.79 | 9,400 |
Apr 9, 2024 | 33.90 | 34.48 | 33.90 | 34.05 | 34.05 | 10,600 |
Apr 8, 2024 | 34.50 | 34.50 | 33.40 | 33.96 | 33.96 | 8,400 |
Apr 5, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 18,400 |
Apr 4, 2024 | 34.38 | 34.38 | 33.63 | 34.18 | 34.18 | 7,500 |
Apr 3, 2024 | 33.40 | 33.87 | 33.27 | 33.55 | 33.55 | 6,900 |
Apr 2, 2024 | 33.40 | 33.68 | 33.17 | 33.68 | 33.68 | 13,800 |
Apr 1, 2024 | 33.39 | 33.63 | 33.26 | 33.40 | 33.40 | 5,000 |
Mar 28, 2024 | 33.67 | 34.71 | 33.67 | 34.71 | 34.71 | 25,900 |
Mar 27, 2024 | 33.62 | 33.72 | 33.23 | 33.72 | 33.72 | 9,300 |
Mar 26, 2024 | 34.38 | 34.38 | 32.95 | 32.95 | 32.95 | 5,300 |
Mar 25, 2024 | 33.47 | 33.49 | 33.15 | 33.21 | 33.21 | 5,800 |
Mar 22, 2024 | 33.78 | 33.97 | 33.46 | 33.47 | 33.47 | 9,100 |
Mar 21, 2024 | 33.46 | 34.00 | 33.46 | 33.80 | 33.80 | 10,100 |
Mar 20, 2024 | 32.25 | 33.42 | 32.25 | 33.38 | 33.38 | 9,600 |
Mar 19, 2024 | 32.24 | 32.56 | 31.77 | 31.92 | 31.92 | 6,200 |
Mar 18, 2024 | 32.21 | 32.60 | 32.21 | 32.35 | 32.35 | 5,400 |
Mar 15, 2024 | 31.77 | 32.39 | 31.77 | 32.39 | 32.39 | 25,700 |
Mar 14, 2024 | 32.30 | 32.48 | 32.12 | 32.12 | 32.12 | 9,000 |
Mar 13, 2024 | 32.44 | 32.44 | 31.67 | 32.30 | 32.30 | 6,300 |
Mar 12, 2024 | 32.23 | 32.50 | 32.23 | 32.35 | 32.35 | 3,900 |
Mar 11, 2024 | 32.06 | 32.75 | 31.99 | 32.37 | 32.37 | 3,500 |
Mar 8, 2024 | 32.68 | 32.68 | 32.20 | 32.65 | 32.65 | 5,000 |
Mar 7, 2024 | 32.06 | 32.50 | 31.68 | 32.39 | 32.39 | 12,400 |
Mar 6, 2024 | 31.81 | 32.00 | 31.81 | 32.00 | 32.00 | 4,400 |
Mar 5, 2024 | 31.85 | 33.23 | 31.85 | 32.20 | 32.20 | 5,300 |
Mar 4, 2024 | 32.35 | 32.35 | 31.95 | 32.25 | 32.25 | 7,700 |
Mar 1, 2024 | 33.50 | 33.56 | 32.47 | 32.50 | 32.50 | 7,700 |
Feb 29, 2024 | 33.43 | 33.68 | 32.64 | 33.37 | 33.37 | 20,900 |
Feb 28, 2024 | 33.28 | 33.31 | 32.65 | 32.65 | 32.65 | 4,500 |
Feb 27, 2024 | 34.09 | 34.50 | 32.66 | 33.63 | 33.63 | 11,800 |
Feb 26, 2024 | 32.93 | 33.48 | 32.67 | 33.48 | 33.48 | 8,400 |
Feb 23, 2024 | 34.04 | 34.04 | 32.69 | 32.70 | 32.70 | 2,400 |
Feb 22, 2024 | 33.83 | 33.92 | 32.46 | 33.20 | 33.20 | 19,300 |
Feb 21, 2024 | 34.20 | 34.20 | 33.25 | 33.80 | 33.80 | 5,900 |
Feb 20, 2024 | 33.75 | 35.11 | 33.26 | 33.93 | 33.93 | 8,700 |
Feb 16, 2024 | 35.86 | 37.49 | 34.17 | 34.19 | 34.19 | 9,200 |
Feb 15, 2024 | 34.89 | 36.08 | 34.89 | 36.08 | 36.08 | 8,600 |
Feb 14, 2024 | 33.01 | 33.81 | 32.60 | 33.64 | 33.64 | 11,200 |
Feb 13, 2024 | 34.50 | 34.78 | 32.11 | 32.41 | 32.41 | 12,300 |
Feb 12, 2024 | 35.06 | 36.01 | 34.85 | 34.85 | 34.85 | 14,500 |
Feb 9, 2024 | 33.50 | 34.83 | 33.50 | 34.47 | 34.47 | 6,900 |
Feb 8, 2024 | 33.40 | 33.78 | 33.31 | 33.53 | 33.53 | 6,200 |
Feb 7, 2024 | 0.26 Dividend | |||||
Feb 7, 2024 | 32.40 | 33.27 | 31.57 | 33.27 | 33.27 | 22,600 |
Feb 6, 2024 | 34.30 | 34.30 | 32.03 | 32.69 | 32.43 | 18,100 |
Feb 5, 2024 | 34.31 | 34.31 | 33.58 | 34.22 | 33.95 | 7,700 |
Feb 2, 2024 | 35.63 | 35.63 | 34.52 | 34.52 | 34.25 | 10,500 |
Feb 1, 2024 | 35.70 | 36.30 | 35.70 | 36.30 | 36.01 | 6,100 |
Jan 31, 2024 | 37.24 | 37.67 | 36.82 | 36.82 | 36.53 | 9,700 |
Jan 30, 2024 | 36.63 | 37.88 | 36.53 | 37.30 | 37.00 | 11,300 |
Jan 29, 2024 | 37.71 | 37.71 | 36.75 | 37.10 | 36.80 | 10,900 |
Jan 26, 2024 | 37.90 | 38.12 | 37.20 | 37.20 | 36.90 | 12,000 |
Jan 25, 2024 | 36.09 | 37.50 | 35.50 | 37.49 | 37.19 | 14,800 |
Jan 24, 2024 | 35.15 | 35.50 | 35.15 | 35.37 | 35.09 | 7,100 |
Jan 23, 2024 | 36.04 | 36.17 | 35.24 | 35.24 | 34.96 | 9,800 |
Jan 22, 2024 | 35.35 | 36.30 | 34.51 | 36.29 | 36.00 | 10,700 |
Jan 19, 2024 | 35.19 | 35.66 | 34.38 | 35.31 | 35.03 | 7,900 |
Jan 18, 2024 | 35.59 | 35.61 | 34.86 | 35.09 | 34.81 | 10,100 |
Jan 17, 2024 | 35.28 | 35.57 | 35.28 | 35.29 | 35.01 | 5,000 |
Jan 16, 2024 | 35.85 | 36.08 | 35.64 | 35.69 | 35.41 | 6,900 |
Jan 12, 2024 | 35.47 | 36.22 | 35.11 | 36.00 | 35.71 | 13,900 |
Jan 11, 2024 | 35.67 | 35.67 | 35.03 | 35.30 | 35.02 | 13,900 |
Jan 10, 2024 | 35.55 | 35.79 | 35.02 | 35.43 | 35.15 | 25,600 |
Jan 9, 2024 | 36.52 | 36.64 | 35.72 | 35.83 | 35.55 | 21,800 |
Jan 8, 2024 | 37.34 | 37.40 | 36.47 | 36.91 | 36.62 | 9,700 |
Jan 5, 2024 | 37.22 | 37.92 | 37.22 | 37.59 | 37.29 | 43,300 |
Jan 4, 2024 | 37.26 | 37.61 | 37.26 | 37.33 | 37.03 | 22,000 |
Jan 3, 2024 | 37.35 | 37.79 | 37.04 | 37.09 | 36.80 | 23,100 |
Jan 2, 2024 | 36.96 | 37.85 | 36.87 | 37.47 | 37.17 | 17,700 |
Dec 29, 2023 | 37.50 | 37.64 | 36.84 | 36.96 | 36.67 | 10,500 |
Dec 28, 2023 | 37.23 | 37.64 | 36.88 | 37.35 | 37.05 | 14,000 |
Dec 27, 2023 | 37.68 | 37.70 | 36.99 | 37.37 | 37.07 | 15,000 |
Dec 26, 2023 | 37.65 | 38.33 | 37.61 | 38.01 | 37.71 | 11,200 |
Dec 22, 2023 | 37.19 | 37.46 | 36.81 | 37.35 | 37.05 | 8,600 |
Dec 21, 2023 | 38.70 | 38.70 | 36.94 | 37.18 | 36.88 | 13,700 |
Dec 20, 2023 | 38.50 | 38.55 | 36.97 | 37.19 | 36.89 | 25,600 |
Dec 19, 2023 | 37.03 | 37.86 | 37.03 | 37.08 | 36.79 | 17,900 |
Dec 18, 2023 | 37.11 | 37.32 | 34.81 | 36.70 | 36.41 | 21,300 |
Dec 15, 2023 | 36.29 | 37.56 | 36.23 | 37.31 | 37.01 | 71,500 |
Dec 14, 2023 | 35.00 | 36.49 | 35.00 | 36.03 | 35.74 | 16,900 |
Dec 13, 2023 | 33.52 | 35.32 | 33.45 | 34.80 | 34.52 | 48,600 |
Dec 12, 2023 | 33.40 | 34.11 | 33.10 | 33.61 | 33.34 | 20,400 |
Dec 11, 2023 | 33.55 | 33.55 | 32.69 | 33.29 | 33.03 | 9,000 |
Dec 8, 2023 | 33.00 | 33.40 | 32.80 | 33.40 | 33.13 | 6,300 |
Dec 7, 2023 | 32.82 | 33.12 | 32.65 | 33.10 | 32.84 | 7,700 |
Dec 6, 2023 | 32.50 | 33.13 | 32.34 | 32.40 | 32.14 | 14,500 |
Dec 5, 2023 | 32.16 | 32.50 | 32.06 | 32.26 | 32.00 | 11,100 |
Dec 4, 2023 | 31.93 | 32.49 | 31.86 | 32.49 | 32.23 | 19,500 |
Dec 1, 2023 | 30.98 | 31.54 | 30.89 | 31.54 | 31.29 | 12,000 |
Nov 30, 2023 | 30.65 | 30.65 | 29.71 | 30.35 | 30.11 | 15,700 |
Nov 29, 2023 | 30.64 | 31.51 | 30.32 | 30.63 | 30.39 | 6,600 |
Nov 28, 2023 | 30.90 | 31.17 | 30.57 | 30.57 | 30.33 | 7,500 |
Nov 27, 2023 | 31.50 | 31.56 | 30.87 | 30.87 | 30.62 | 10,100 |
Nov 24, 2023 | 31.39 | 32.26 | 31.39 | 31.88 | 31.63 | 3,400 |
Nov 22, 2023 | 31.31 | 32.24 | 30.99 | 31.30 | 31.05 | 17,700 |
Nov 21, 2023 | 30.75 | 31.40 | 30.57 | 31.01 | 30.76 | 4,600 |
Nov 20, 2023 | 31.58 | 31.66 | 31.11 | 31.15 | 30.90 | 6,100 |
Nov 17, 2023 | 30.97 | 31.79 | 30.86 | 31.79 | 31.54 | 17,300 |
Nov 16, 2023 | 30.75 | 31.00 | 30.40 | 30.95 | 30.70 | 5,600 |
Nov 15, 2023 | 30.42 | 31.60 | 30.42 | 30.95 | 30.70 | 6,100 |
Nov 14, 2023 | 29.42 | 30.99 | 29.42 | 30.80 | 30.56 | 19,600 |
Nov 13, 2023 | 29.16 | 29.73 | 29.16 | 29.21 | 28.98 | 5,500 |
Nov 10, 2023 | 29.61 | 29.72 | 29.30 | 29.53 | 29.30 | 13,000 |
Nov 9, 2023 | 29.23 | 29.30 | 29.00 | 29.30 | 29.07 | 4,100 |
Nov 8, 2023 | 0.25 Dividend | |||||
Nov 8, 2023 | 29.26 | 29.26 | 28.56 | 29.08 | 28.85 | 16,800 |
Nov 7, 2023 | 28.95 | 29.54 | 28.07 | 29.37 | 28.89 | 7,600 |
Nov 6, 2023 | 29.90 | 30.00 | 28.93 | 29.01 | 28.53 | 13,900 |
Nov 3, 2023 | 29.35 | 29.98 | 29.01 | 29.98 | 29.49 | 8,100 |
Nov 2, 2023 | 29.14 | 29.14 | 29.04 | 29.10 | 28.62 | 5,800 |
Nov 1, 2023 | 28.64 | 29.13 | 28.64 | 28.83 | 28.36 | 5,300 |
Oct 31, 2023 | 28.96 | 29.10 | 28.13 | 28.87 | 28.40 | 18,000 |
Oct 30, 2023 | 28.69 | 29.27 | 28.12 | 29.25 | 28.77 | 7,300 |
Oct 27, 2023 | 29.85 | 29.85 | 28.55 | 28.68 | 28.21 | 8,000 |
Oct 26, 2023 | 29.99 | 29.99 | 29.00 | 29.49 | 29.01 | 8,200 |
Oct 25, 2023 | 28.75 | 29.29 | 28.55 | 29.19 | 28.71 | 16,400 |
Oct 24, 2023 | 29.11 | 29.11 | 28.55 | 28.71 | 28.24 | 9,300 |
Oct 23, 2023 | 29.20 | 29.22 | 28.80 | 28.99 | 28.51 | 4,000 |
Oct 20, 2023 | 29.30 | 29.30 | 28.80 | 28.86 | 28.39 | 7,800 |
Oct 19, 2023 | 29.33 | 29.40 | 29.23 | 29.24 | 28.76 | 6,000 |
Oct 18, 2023 | 29.22 | 29.63 | 29.22 | 29.63 | 29.14 | 4,900 |
Oct 17, 2023 | 30.60 | 30.60 | 29.79 | 30.03 | 29.54 | 15,200 |
Oct 16, 2023 | 30.04 | 30.17 | 29.64 | 29.86 | 29.37 | 6,600 |
Oct 13, 2023 | 29.16 | 29.67 | 29.16 | 29.38 | 28.90 | 6,700 |
Oct 12, 2023 | 29.85 | 30.30 | 29.65 | 30.02 | 29.53 | 8,500 |
Oct 11, 2023 | 29.07 | 29.94 | 29.07 | 29.78 | 29.29 | 7,200 |
Oct 10, 2023 | 29.36 | 29.92 | 29.36 | 29.91 | 29.42 | 15,700 |
Oct 9, 2023 | 29.05 | 29.62 | 29.01 | 29.36 | 28.88 | 17,200 |
Oct 6, 2023 | 28.93 | 29.21 | 28.56 | 29.14 | 28.66 | 28,500 |
Oct 5, 2023 | 28.75 | 29.12 | 28.73 | 29.12 | 28.64 | 18,600 |
Oct 4, 2023 | 28.40 | 29.09 | 28.39 | 28.56 | 28.09 | 17,100 |
Oct 3, 2023 | 28.45 | 28.76 | 28.12 | 28.61 | 28.14 | 9,500 |
Oct 2, 2023 | 28.91 | 29.47 | 28.10 | 28.45 | 27.98 | 22,300 |
Sep 29, 2023 | 29.79 | 29.79 | 29.49 | 29.50 | 29.02 | 15,500 |
Sep 28, 2023 | 29.37 | 29.79 | 29.37 | 29.64 | 29.15 | 10,000 |
Sep 27, 2023 | 29.85 | 29.99 | 29.36 | 29.37 | 28.89 | 12,200 |
Sep 26, 2023 | 29.62 | 29.98 | 29.52 | 29.65 | 29.16 | 10,500 |
Sep 25, 2023 | 29.41 | 30.00 | 29.41 | 29.86 | 29.37 | 25,600 |
Sep 22, 2023 | 29.52 | 29.91 | 29.32 | 29.36 | 28.88 | 18,000 |
Sep 21, 2023 | 29.81 | 29.81 | 29.25 | 29.55 | 29.07 | 17,000 |
Sep 20, 2023 | 30.50 | 30.50 | 29.74 | 29.78 | 29.29 | 6,900 |
Sep 19, 2023 | 29.90 | 30.29 | 29.89 | 30.12 | 29.63 | 14,200 |
Sep 18, 2023 | 30.80 | 30.80 | 29.79 | 29.93 | 29.44 | 21,400 |
Sep 15, 2023 | 29.94 | 30.88 | 29.62 | 30.78 | 30.28 | 73,900 |
Sep 14, 2023 | 29.24 | 29.99 | 29.24 | 29.98 | 29.49 | 7,100 |
Sep 13, 2023 | 29.54 | 29.54 | 29.29 | 29.29 | 28.81 | 6,700 |
Sep 12, 2023 | 29.53 | 29.70 | 29.23 | 29.57 | 29.09 | 5,300 |
Sep 11, 2023 | 29.66 | 29.82 | 29.19 | 29.41 | 28.93 | 13,200 |
Sep 8, 2023 | 29.72 | 29.83 | 28.68 | 29.83 | 29.34 | 14,000 |
Sep 7, 2023 | 29.41 | 29.60 | 28.32 | 29.59 | 29.10 | 57,100 |
Sep 6, 2023 | 29.49 | 29.62 | 29.00 | 29.41 | 28.93 | 9,700 |
Sep 5, 2023 | 30.17 | 30.17 | 29.62 | 29.73 | 29.24 | 4,600 |
Sep 1, 2023 | 30.36 | 30.38 | 30.10 | 30.17 | 29.68 | 7,000 |
Aug 31, 2023 | 30.14 | 30.14 | 29.61 | 29.65 | 29.16 | 14,000 |
Aug 30, 2023 | 30.25 | 30.25 | 29.72 | 29.72 | 29.23 | 3,500 |
Aug 29, 2023 | 30.42 | 30.92 | 30.23 | 30.44 | 29.94 | 7,800 |
Aug 28, 2023 | 30.60 | 30.78 | 30.30 | 30.32 | 29.82 | 13,800 |
Aug 25, 2023 | 30.90 | 30.92 | 30.54 | 30.71 | 30.21 | 4,400 |
Aug 24, 2023 | 30.79 | 31.46 | 30.47 | 30.98 | 30.47 | 13,500 |
Aug 23, 2023 | 30.60 | 32.00 | 30.09 | 30.68 | 30.18 | 17,200 |
Aug 22, 2023 | 30.67 | 31.09 | 30.51 | 30.65 | 30.15 | 13,900 |
Aug 21, 2023 | 31.10 | 31.10 | 30.49 | 30.75 | 30.25 | 9,600 |
Aug 18, 2023 | 30.61 | 31.41 | 30.44 | 31.24 | 30.73 | 30,700 |
Aug 17, 2023 | 31.36 | 31.46 | 30.68 | 30.70 | 30.20 | 21,000 |
Aug 16, 2023 | 31.04 | 31.58 | 30.95 | 31.05 | 30.54 | 16,300 |
Aug 15, 2023 | 31.05 | 31.42 | 30.36 | 30.73 | 30.23 | 10,100 |
Aug 14, 2023 | 32.17 | 32.17 | 31.00 | 31.16 | 30.65 | 9,200 |
Aug 11, 2023 | 31.90 | 32.35 | 31.73 | 32.28 | 31.75 | 11,900 |
Aug 10, 2023 | 32.02 | 32.41 | 31.99 | 32.17 | 31.64 | 17,200 |
Aug 9, 2023 | 0.25 Dividend | |||||
Aug 9, 2023 | 31.83 | 32.35 | 31.21 | 32.13 | 31.60 | 17,700 |
Aug 8, 2023 | 31.51 | 32.07 | 31.04 | 31.83 | 31.06 | 9,700 |
Aug 7, 2023 | 31.30 | 31.74 | 31.26 | 31.70 | 30.94 | 5,100 |
Aug 4, 2023 | 31.70 | 31.70 | 31.23 | 31.29 | 30.54 | 8,000 |
Aug 3, 2023 | 31.31 | 32.18 | 30.84 | 31.97 | 31.20 | 6,000 |
Aug 2, 2023 | 30.44 | 31.61 | 30.44 | 31.51 | 30.75 | 12,600 |
Aug 1, 2023 | 30.73 | 30.84 | 29.52 | 30.68 | 29.94 | 34,600 |
Jul 31, 2023 | 32.07 | 32.07 | 30.27 | 31.00 | 30.25 | 19,900 |
Jul 28, 2023 | 32.06 | 32.10 | 31.56 | 32.00 | 31.23 | 9,600 |
Jul 27, 2023 | 34.02 | 34.11 | 31.56 | 31.74 | 30.97 | 17,000 |
Jul 26, 2023 | 32.46 | 33.69 | 32.46 | 33.50 | 32.69 | 12,600 |
Jul 25, 2023 | 32.65 | 32.66 | 31.94 | 32.26 | 31.48 | 8,300 |
Jul 24, 2023 | 32.24 | 32.66 | 31.95 | 32.64 | 31.85 | 7,800 |
Jul 21, 2023 | 32.26 | 32.28 | 32.02 | 32.19 | 31.41 | 10,000 |
Jul 20, 2023 | 31.73 | 32.21 | 31.26 | 32.00 | 31.23 | 20,900 |
Jul 19, 2023 | 31.30 | 32.51 | 30.37 | 31.44 | 30.68 | 9,900 |
Jul 18, 2023 | 30.67 | 31.34 | 30.26 | 31.30 | 30.54 | 10,000 |
Jul 17, 2023 | 29.97 | 30.51 | 29.97 | 30.47 | 29.73 | 8,300 |
Jul 14, 2023 | 30.64 | 30.76 | 30.06 | 30.22 | 29.49 | 9,600 |
Jul 13, 2023 | 30.48 | 30.61 | 30.47 | 30.60 | 29.86 | 4,900 |
Jul 12, 2023 | 30.59 | 30.63 | 30.31 | 30.42 | 29.69 | 11,000 |
Jul 11, 2023 | 31.01 | 31.13 | 30.23 | 30.51 | 29.77 | 7,600 |
Jul 10, 2023 | 31.06 | 31.24 | 30.09 | 30.53 | 29.79 | 12,000 |
Jul 7, 2023 | 30.38 | 31.06 | 30.04 | 30.91 | 30.16 | 55,800 |
Jul 6, 2023 | 30.00 | 30.38 | 30.00 | 30.38 | 29.65 | 14,300 |
Jul 5, 2023 | 30.42 | 30.85 | 30.23 | 30.32 | 29.59 | 10,800 |
Jul 3, 2023 | 30.08 | 30.50 | 30.08 | 30.50 | 29.76 | 6,400 |
Jun 30, 2023 | 30.05 | 30.24 | 29.89 | 30.07 | 29.34 | 10,000 |
Jun 29, 2023 | 29.74 | 30.66 | 29.74 | 30.44 | 29.71 | 13,200 |
Jun 28, 2023 | 29.88 | 30.49 | 29.88 | 30.33 | 29.60 | 11,700 |
Jun 27, 2023 | 30.52 | 30.88 | 29.77 | 29.84 | 29.12 | 20,000 |
Jun 26, 2023 | 29.93 | 30.96 | 29.93 | 30.30 | 29.57 | 35,400 |
Jun 23, 2023 | 30.41 | 31.10 | 29.60 | 29.99 | 29.27 | 734,700 |
Jun 22, 2023 | 30.95 | 31.06 | 30.27 | 30.81 | 30.07 | 29,800 |
Jun 21, 2023 | 30.58 | 30.88 | 30.40 | 30.60 | 29.86 | 27,000 |
Jun 20, 2023 | 29.55 | 30.49 | 29.20 | 30.49 | 29.75 | 34,200 |
Jun 16, 2023 | 29.95 | 29.95 | 28.44 | 29.32 | 28.61 | 53,300 |
Jun 15, 2023 | 31.39 | 31.39 | 29.61 | 29.76 | 29.04 | 31,900 |
Jun 14, 2023 | 31.95 | 32.00 | 30.75 | 30.90 | 30.15 | 13,000 |
Jun 13, 2023 | 30.60 | 31.26 | 30.59 | 30.90 | 30.15 | 15,700 |
Jun 12, 2023 | 31.24 | 31.24 | 30.27 | 30.49 | 29.75 | 12,900 |
Jun 9, 2023 | 31.08 | 31.25 | 30.70 | 30.70 | 29.96 | 9,800 |
Jun 8, 2023 | 31.26 | 31.36 | 30.77 | 30.85 | 30.11 | 10,700 |
Jun 7, 2023 | 30.63 | 31.63 | 30.51 | 31.48 | 30.72 | 10,300 |
Jun 6, 2023 | 30.18 | 31.01 | 30.18 | 30.20 | 29.47 | 16,100 |
Jun 5, 2023 | 30.50 | 30.50 | 30.17 | 30.17 | 29.44 | 13,900 |
Jun 2, 2023 | 29.73 | 30.53 | 28.85 | 30.29 | 29.56 | 20,000 |
Jun 1, 2023 | 28.52 | 29.52 | 28.38 | 29.36 | 28.65 | 32,100 |
May 31, 2023 | 28.50 | 28.82 | 28.11 | 28.40 | 27.71 | 14,400 |
May 30, 2023 | 29.13 | 29.14 | 28.51 | 28.61 | 27.92 | 10,800 |
May 26, 2023 | 29.18 | 29.50 | 28.83 | 28.87 | 28.17 | 11,400 |
May 25, 2023 | 28.60 | 29.50 | 28.60 | 29.08 | 28.38 | 18,400 |
May 24, 2023 | 28.99 | 29.20 | 28.39 | 28.76 | 28.07 | 14,400 |
May 23, 2023 | 28.79 | 29.25 | 28.63 | 28.75 | 28.06 | 8,900 |
May 22, 2023 | 28.39 | 28.89 | 28.15 | 28.61 | 27.92 | 16,800 |
May 19, 2023 | 28.90 | 28.90 | 27.73 | 28.12 | 27.44 | 13,200 |
May 18, 2023 | 29.24 | 29.39 | 28.55 | 28.80 | 28.11 | 12,500 |
May 17, 2023 | 28.93 | 29.58 | 28.60 | 29.27 | 28.56 | 14,100 |
May 16, 2023 | 28.29 | 29.14 | 28.06 | 28.54 | 27.85 | 13,300 |
May 15, 2023 | 27.32 | 28.68 | 27.32 | 28.38 | 27.70 | 13,600 |
May 12, 2023 | 28.47 | 28.47 | 27.33 | 27.61 | 26.94 | 13,000 |
May 11, 2023 | 28.69 | 28.78 | 28.27 | 28.27 | 27.59 | 9,200 |
May 10, 2023 | 0.25 Dividend | |||||
May 10, 2023 | 28.90 | 28.92 | 28.39 | 28.80 | 28.11 | 19,000 |
May 9, 2023 | 29.25 | 29.25 | 28.75 | 28.79 | 27.85 | 16,500 |
May 8, 2023 | 29.47 | 29.47 | 29.05 | 29.25 | 28.30 | 33,100 |
May 5, 2023 | 29.24 | 29.47 | 29.00 | 29.47 | 28.51 | 20,300 |
May 4, 2023 | 29.40 | 29.43 | 28.52 | 28.87 | 27.93 | 37,100 |
May 3, 2023 | 29.15 | 30.00 | 29.15 | 29.72 | 28.75 | 20,900 |
May 2, 2023 | 30.29 | 30.29 | 28.70 | 29.15 | 28.20 | 27,900 |
May 1, 2023 | 29.66 | 30.47 | 29.59 | 30.30 | 29.31 | 100,100 |
Apr 28, 2023 | 29.15 | 29.91 | 28.93 | 29.91 | 28.94 | 18,200 |
Apr 27, 2023 | 26.58 | 28.76 | 26.58 | 28.66 | 27.73 | 28,300 |
Apr 26, 2023 | 27.22 | 27.62 | 26.08 | 26.33 | 25.47 | 43,800 |
Related Tickers
HFBL Home Federal Bancorp, Inc. of Louisiana
11.89
+0.85%
FFWC FFW Corporation
34.52
0.00%
FCPB First Capital Bancshares, Inc.
8.57
0.00%
FFNW First Financial Northwest, Inc.
20.50
0.00%
ESBS ES Bancshares, Inc.
5.15
-0.39%
FISB 1st Capital Bancorp
10.41
-1.05%
FNWB First Northwest Bancorp
10.71
-1.02%
HTBI HomeTrust Bancshares, Inc.
26.09
-0.50%
EVBN Evans Bancorp, Inc.
26.03
+0.12%
FSFG First Savings Financial Group, Inc.
15.52
-2.08%