Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FSBW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 32.79 | -0.11 | -0.33% | 33.13 | 33.66 | 31.462 | 43,707 |
| May 30 2024 | 32.90 | 0.59 | 1.83% | 32.55 | 33.63 | 32.005 | 11,841 |
| May 29 2024 | 32.31 | -0.23 | -0.71% | 32.16 | 32.71 | 32.00 | 10,823 |
| May 28 2024 | 32.54 | -0.52 | -1.57% | 33.05 | 33.05 | 32.29 | 9,492 |
| May 24 2024 | 33.06 | 0.40 | 1.22% | 32.85 | 33.22 | 32.68 | 5,894 |
| May 23 2024 | 32.66 | -0.42 | -1.27% | 33.08 | 34.00 | 32.66 | 17,006 |
| May 22 2024 | 33.08 | 0.07 | 0.21% | 33.12 | 33.12 | 33.08 | 2,899 |
| May 21 2024 | 33.01 | 0.52 | 1.60% | 32.49 | 33.05 | 32.49 | 3,240 |
| May 20 2024 | 32.49 | -1.04 | -3.10% | 33.43 | 33.43 | 32.49 | 8,699 |
| May 17 2024 | 33.53 | 0.17 | 0.51% | 33.61 | 33.61 | 33.50 | 5,372 |
| May 16 2024 | 33.36 | -0.05 | -0.15% | 33.40 | 33.66 | 33.2151 | 6,711 |
| May 15 2024 | 33.41 | 0.39 | 1.18% | 33.22 | 33.65 | 33.0001 | 6,646 |
| May 14 2024 | 33.02 | -0.41 | -1.23% | 33.70 | 33.85 | 33.02 | 26,648 |
| May 13 2024 | 33.43 | 0.74 | 2.26% | 32.49 | 33.66 | 32.36 | 24,431 |
| May 10 2024 | 32.69 | -0.71 | -2.13% | 33.30 | 33.30 | 32.48 | 9,985 |
| May 09 2024 | 33.40 | 1.20 | 3.73% | 32.56 | 33.40 | 32.35 | 14,735 |
| May 08 2024 | 32.20 | 0.53 | 1.67% | 31.35 | 32.20 | 31.20 | 11,237 |
| May 07 2024 | 31.67 | -0.24 | -0.75% | 32.22 | 33.48 | 31.66 | 20,485 |
| May 06 2024 | 31.91 | -0.89 | -2.71% | 33.08 | 34.498 | 31.83 | 16,476 |
| May 03 2024 | 32.80 | 0.34 | 1.05% | 32.92 | 32.99 | 31.1101 | 8,746 |
| May 02 2024 | 32.46 | 0.71 | 2.24% | 32.12 | 32.64 | 31.50 | 10,790 |
| May 01 2024 | 31.75 | 0.58 | 1.86% | 31.41 | 31.88 | 31.12 | 21,364 |
| Apr 30 2024 | 31.17 | -0.51 | -1.61% | 31.35 | 31.9283 | 31.17 | 12,367 |
| Apr 29 2024 | 31.68 | 0.21 | 0.67% | 31.47 | 31.908 | 31.26 | 10,341 |
| Apr 26 2024 | 31.47 | 0.03 | 0.10% | 31.60 | 31.60 | 31.41 | 5,933 |
| Apr 25 2024 | 31.44 | 0.06 | 0.19% | 31.69 | 31.70 | 31.15 | 21,283 |
| Apr 24 2024 | 31.38 | 0.15 | 0.50% | 31.10 | 31.62 | 30.8025 | 21,339 |
| Apr 23 2024 | 31.225 | 0.11 | 0.34% | 31.10 | 31.66 | 30.89 | 10,660 |
| Apr 22 2024 | 31.12 | -0.38 | -1.21% | 31.72 | 32.00 | 31.01 | 9,693 |
| Apr 19 2024 | 31.50 | 0.59 | 1.91% | 30.75 | 31.74 | 30.52 | 8,546 |
| Apr 18 2024 | 30.91 | 0.02 | 0.06% | 30.79 | 31.23 | 30.64 | 9,229 |
| Apr 17 2024 | 30.89 | -0.35 | -1.12% | 31.21 | 31.54 | 30.656 | 6,236 |
| Apr 16 2024 | 31.24 | -0.14 | -0.45% | 31.27 | 31.37 | 31.03 | 6,601 |
| Apr 15 2024 | 31.38 | -0.55 | -1.72% | 32.14 | 32.2929 | 31.02 | 10,295 |
| Apr 12 2024 | 31.93 | -0.56 | -1.72% | 32.11 | 32.675 | 31.78 | 5,235 |
| Apr 11 2024 | 32.49 | -0.30 | -0.91% | 32.84 | 32.84 | 32.21 | 7,299 |
| Apr 10 2024 | 32.79 | -1.26 | -3.70% | 33.75 | 33.75 | 32.56 | 9,413 |
| Apr 09 2024 | 34.05 | 0.09 | 0.27% | 34.00 | 34.48 | 33.90 | 10,589 |
| Apr 08 2024 | 33.96 | 0.15 | 0.44% | 34.18 | 34.5013 | 33.40 | 8,398 |
| Apr 05 2024 | 33.81 | -0.37 | -1.08% | 33.93 | 33.96 | 33.81 | 16,376 |
| Apr 04 2024 | 34.18 | 0.63 | 1.88% | 33.93 | 34.38 | 33.63 | 7,452 |
| Apr 03 2024 | 33.55 | -0.13 | -0.39% | 33.40 | 33.8746 | 33.265 | 6,945 |
| Apr 02 2024 | 33.68 | 0.28 | 0.84% | 33.07 | 33.68 | 33.00 | 13,775 |
| Apr 01 2024 | 33.40 | -1.31 | -3.77% | 34.71 | 34.71 | 33.26 | 5,041 |
| Mar 28 2024 | 34.71 | 0.99 | 2.94% | 33.57 | 34.71 | 33.57 | 25,874 |
| Mar 27 2024 | 33.72 | 0.77 | 2.34% | 32.96 | 33.72 | 32.96 | 9,284 |
| Mar 26 2024 | 32.95 | -0.26 | -0.78% | 33.48 | 34.3835 | 32.95 | 5,290 |
| Mar 25 2024 | 33.21 | -0.26 | -0.78% | 33.48 | 33.84 | 33.15 | 5,771 |
| Mar 22 2024 | 33.47 | -0.33 | -0.98% | 33.78 | 33.965 | 33.46 | 9,091 |
| Mar 21 2024 | 33.80 | 0.42 | 1.26% | 33.46 | 34.00 | 33.46 | 10,165 |
| Mar 20 2024 | 33.38 | 1.46 | 4.57% | 31.92 | 33.4218 | 31.92 | 9,609 |
| Mar 19 2024 | 31.92 | -0.43 | -1.33% | 32.45 | 32.56 | 31.77 | 6,157 |
| Mar 18 2024 | 32.35 | -0.04 | -0.12% | 32.30 | 32.60 | 32.205 | 5,442 |
| Mar 15 2024 | 32.39 | 0.27 | 0.84% | 31.77 | 32.39 | 31.77 | 25,665 |
| Mar 14 2024 | 32.12 | -0.18 | -0.56% | 32.30 | 32.4799 | 32.12 | 8,977 |
| Mar 13 2024 | 32.30 | -0.05 | -0.15% | 32.43 | 32.76 | 31.6737 | 6,320 |
| Mar 12 2024 | 32.35 | -0.02 | -0.06% | 32.51 | 32.51 | 32.08 | 3,863 |
| Mar 11 2024 | 32.37 | -0.28 | -0.86% | 32.39 | 32.75 | 31.99 | 3,535 |
| Mar 08 2024 | 32.65 | 0.26 | 0.80% | 32.68 | 32.68 | 32.20 | 4,967 |
| Mar 07 2024 | 32.39 | 0.39 | 1.22% | 32.31 | 32.50 | 31.68 | 12,441 |
| Mar 06 2024 | 32.00 | -0.20 | -0.62% | 32.32 | 32.74 | 31.81 | 4,439 |
| Mar 05 2024 | 32.20 | -0.05 | -0.16% | 31.85 | 33.23 | 31.85 | 5,309 |
