FSBW(FSBW)
FSBW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $42.58 | $43.12 | $42.35 | $42.91 | 15,900 |
| 7/30/2026 | $43.71 | $44.00 | $42.51 | $42.85 | 20,329 |
| 7/29/2026 | $43.55 | $44.11 | $43.11 | $43.96 | 18,100 |
| 7/28/2026 | $43.44 | $44.13 | $43.11 | $43.65 | 20,126 |
| 7/27/2026 | $43.60 | $43.75 | $42.72 | $43.48 | 22,929 |
| 7/24/2026 | $43.89 | $44.07 | $42.24 | $43.61 | 17,042 |
| 7/23/2026 | $42.30 | $43.56 | $42.25 | $43.56 | 28,101 |
| 7/22/2026 | $42.29 | $43.00 | $41.50 | $43.00 | 38,000 |
| 7/21/2026 | $42.44 | $44.05 | $42.44 | $44.04 | 36,512 |
| 7/20/2026 | $43.51 | $43.57 | $42.75 | $43.02 | 9,600 |
| 7/17/2026 | $44.85 | $45.85 | $43.70 | $44.03 | 15,540 |
| 7/16/2026 | $43.50 | $45.44 | $43.50 | $45.27 | 24,400 |
| 7/15/2026 | $44.38 | $44.48 | $43.21 | $43.47 | 18,700 |
| 7/14/2026 | $43.32 | $44.20 | $43.22 | $43.26 | 11,000 |
| 7/13/2026 | $43.69 | $43.98 | $42.60 | $42.92 | 15,675 |
| 7/10/2026 | $43.32 | $43.34 | $42.79 | $43.13 | 12,822 |
| 7/9/2026 | $42.75 | $42.75 | $42.47 | $42.71 | 5,100 |
| 7/8/2026 | $41.00 | $43.86 | $41.00 | $42.68 | 21,445 |
| 7/7/2026 | $44.07 | $44.16 | $42.88 | $42.88 | 12,100 |
| 7/6/2026 | $43.60 | $44.07 | $41.87 | $44.07 | 22,704 |
| 7/2/2026 | $44.76 | $44.79 | $43.78 | $43.92 | 24,400 |
| 7/1/2026 | $43.50 | $44.89 | $43.50 | $44.34 | 16,700 |
| 6/30/2026 | $42.83 | $43.40 | $42.83 | $43.40 | 13,121 |
| 6/29/2026 | $43.04 | $43.31 | $41.99 | $43.16 | 14,231 |
| 6/26/2026 | $42.79 | $43.33 | $42.34 | $43.22 | 129,600 |
| 6/25/2026 | $43.09 | $43.09 | $42.16 | $42.70 | 12,900 |
| 6/24/2026 | $42.44 | $43.17 | $42.40 | $43.01 | 18,919 |
| 6/23/2026 | $42.00 | $42.38 | $40.74 | $42.34 | 28,145 |
| 6/22/2026 | $41.40 | $41.80 | $41.08 | $41.80 | 17,558 |
| 6/18/2026 | $41.89 | $41.89 | $41.16 | $41.69 | 28,900 |
| 6/17/2026 | $41.90 | $42.27 | $40.87 | $41.18 | 17,600 |
| 6/16/2026 | $41.51 | $42.21 | $41.48 | $41.82 | 13,200 |
| 6/15/2026 | $42.71 | $42.71 | $41.19 | $41.35 | 12,329 |
| 6/12/2026 | $42.00 | $43.00 | $42.00 | $42.67 | 8,510 |
| 6/11/2026 | $43.44 | $43.44 | $42.01 | $42.40 | 12,800 |
| 6/10/2026 | $42.02 | $43.28 | $42.00 | $43.02 | 22,600 |
| 6/9/2026 | $41.60 | $41.85 | $41.40 | $41.75 | 16,900 |
| 6/8/2026 | $40.69 | $41.17 | $40.65 | $40.65 | 10,646 |
| 6/5/2026 | $40.01 | $41.37 | $39.99 | $40.89 | 22,000 |
| 6/4/2026 | $39.47 | $40.37 | $39.26 | $40.09 | 15,128 |
| 6/3/2026 | $39.60 | $39.73 | $39.00 | $39.08 | 18,600 |
| 6/2/2026 | $40.74 | $40.85 | $40.27 | $40.27 | 9,500 |
| 6/1/2026 | $40.72 | $40.90 | $40.72 | $40.72 | 11,948 |
| 5/29/2026 | $41.15 | $41.60 | $40.71 | $40.71 | 8,235 |
| 5/28/2026 | $41.08 | $41.56 | $41.08 | $41.56 | 10,008 |
| 5/27/2026 | $41.05 | $41.29 | $40.89 | $41.29 | 8,400 |
| 5/26/2026 | $41.22 | $41.22 | $40.55 | $40.65 | 8,300 |
| 5/22/2026 | $41.60 | $41.60 | $39.76 | $41.00 | 10,913 |
| 5/21/2026 | $39.90 | $41.24 | $39.90 | $41.21 | 13,200 |
| 5/20/2026 | $40.60 | $40.76 | $40.02 | $40.23 | 12,322 |
| 5/19/2026 | $39.60 | $40.33 | $39.60 | $39.70 | 8,425 |
| 5/18/2026 | $39.72 | $39.74 | $39.65 | $39.66 | 7,100 |
| 5/15/2026 | $39.78 | $40.03 | $39.60 | $39.60 | 11,807 |
| 5/14/2026 | $40.60 | $40.60 | $40.10 | $40.10 | 7,641 |
| 5/13/2026 | $39.90 | $40.17 | $39.61 | $40.03 | 10,500 |
| 5/12/2026 | $39.96 | $40.65 | $39.86 | $39.97 | 9,918 |
| 5/11/2026 | $40.61 | $40.61 | $39.81 | $39.96 | 9,900 |
| 5/8/2026 | $41.10 | $41.44 | $40.25 | $40.91 | 7,823 |
| 5/7/2026 | $41.26 | $41.66 | $40.81 | $41.31 | 13,529 |
| 5/6/2026 | $40.64 | $41.78 | $40.57 | $41.37 | 15,100 |
| 5/5/2026 | $40.50 | $40.65 | $40.50 | $40.65 | 6,136 |
| 5/4/2026 | $40.58 | $40.58 | $39.50 | $40.30 | 11,300 |