FSBW(FSBW)
FSBW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $40.56 | $40.97 | $40.02 | $40.23 | 11,997 |
| 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 |
| 5/1/2026 | $40.58 | $41.08 | $40.58 | $40.79 | 10,813 |
| 4/30/2026 | $41.05 | $42.28 | $40.64 | $40.64 | 7,948 |
| 4/29/2026 | $41.54 | $41.97 | $40.98 | $41.51 | 8,700 |
| 4/28/2026 | $41.14 | $42.30 | $41.14 | $41.98 | 11,022 |
| 4/27/2026 | $41.26 | $41.88 | $41.05 | $41.14 | 39,400 |
| 4/24/2026 | $40.72 | $41.95 | $40.68 | $41.49 | 6,400 |
| 4/23/2026 | $41.51 | $42.31 | $41.00 | $41.00 | 82,200 |
| 4/22/2026 | $41.19 | $41.75 | $41.19 | $41.40 | 37,100 |
| 4/21/2026 | $41.53 | $41.67 | $41.41 | $41.55 | 13,602 |
| 4/20/2026 | $41.76 | $42.02 | $41.63 | $41.72 | 13,900 |
| 4/17/2026 | $40.57 | $41.15 | $40.57 | $40.88 | 8,000 |
| 4/16/2026 | $39.81 | $40.13 | $39.51 | $40.13 | 8,400 |
| 4/15/2026 | $40.33 | $40.54 | $39.78 | $40.09 | 7,700 |
| 4/14/2026 | $40.53 | $40.63 | $40.30 | $40.42 | 6,600 |
| 4/13/2026 | $40.59 | $41.00 | $40.47 | $40.83 | 12,615 |
| 4/10/2026 | $41.26 | $41.26 | $40.43 | $40.65 | 5,927 |
| 4/9/2026 | $40.15 | $41.51 | $40.15 | $41.48 | 16,709 |
| 4/8/2026 | $40.24 | $40.96 | $39.98 | $40.53 | 16,500 |
| 4/7/2026 | $39.67 | $39.94 | $39.06 | $39.40 | 12,100 |
| 4/6/2026 | $39.07 | $39.93 | $37.66 | $39.51 | 6,500 |
| 4/2/2026 | $38.37 | $39.71 | $38.37 | $39.38 | 9,120 |
| 4/1/2026 | $38.45 | $39.27 | $37.64 | $38.62 | 10,100 |
| 3/31/2026 | $39.67 | $39.84 | $38.28 | $38.59 | 11,832 |
| 3/30/2026 | $38.13 | $39.39 | $38.13 | $39.10 | 13,543 |
| 3/27/2026 | $38.53 | $38.53 | $37.39 | $38.13 | 12,308 |
| 3/26/2026 | $38.96 | $39.77 | $38.69 | $38.88 | 5,046 |
| 3/25/2026 | $39.66 | $39.98 | $38.70 | $39.15 | 10,000 |
| 3/24/2026 | $39.36 | $39.99 | $38.55 | $39.20 | 11,116 |
| 3/23/2026 | $37.73 | $39.88 | $37.73 | $39.88 | 15,831 |
| 3/20/2026 | $37.70 | $38.23 | $36.66 | $37.04 | 37,405 |
| 3/19/2026 | $37.80 | $38.30 | $37.51 | $37.70 | 10,200 |
| 3/18/2026 | $37.83 | $38.29 | $37.50 | $37.73 | 18,344 |
| 3/17/2026 | $38.57 | $38.90 | $38.30 | $38.30 | 15,538 |
| 3/16/2026 | $38.29 | $39.00 | $37.95 | $39.00 | 8,218 |
| 3/13/2026 | $39.93 | $39.95 | $38.01 | $38.29 | 13,000 |
| 3/12/2026 | $38.12 | $39.40 | $37.90 | $39.24 | 11,408 |
| 3/11/2026 | $38.84 | $39.04 | $38.53 | $38.67 | 8,800 |
| 3/10/2026 | $39.36 | $39.86 | $38.80 | $39.09 | 13,200 |
| 3/9/2026 | $38.88 | $40.07 | $37.89 | $39.45 | 15,417 |
| 3/6/2026 | $39.05 | $39.46 | $38.58 | $39.46 | 17,400 |
| 3/5/2026 | $40.50 | $40.50 | $39.01 | $39.80 | 10,602 |
| 3/4/2026 | $40.09 | $40.97 | $40.09 | $40.57 | 14,840 |
| 3/3/2026 | $39.60 | $40.67 | $39.51 | $40.12 | 10,600 |
| 3/2/2026 | $39.50 | $40.69 | $39.50 | $40.09 | 11,900 |
| 2/27/2026 | $40.65 | $41.00 | $39.51 | $39.51 | 19,900 |
| 2/26/2026 | $41.19 | $41.53 | $40.10 | $41.13 | 12,800 |
| 2/25/2026 | $40.68 | $41.26 | $40.68 | $41.26 | 5,200 |
| 2/24/2026 | $40.80 | $40.80 | $40.78 | $40.78 | 4,444 |
| 2/23/2026 | $41.62 | $41.88 | $40.79 | $40.79 | 16,249 |
| 2/20/2026 | $41.99 | $42.28 | $41.89 | $41.89 | 6,239 |