Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FSBW	32.0318	32.99	31.1101	32.80	0.34	8,746	208	30.51	34.31
2024-05-02	Q	FSBW	31.99	32.64	31.50	32.46	0.71	10,790	185	30.51	38.15
2024-05-01	Q	FSBW	31.75	31.88	31.12	31.75	0.58	21,364	197	30.51	32.00
2024-04-30	Q	FSBW	31.9283	31.9283	31.17	31.17	-0.51	12,367	280	30.51	33.30
2024-04-29	Q	FSBW	31.908	31.908	31.26	31.68	0.21	10,341	159	30.51	34.99
2024-04-26	Q	FSBW	31.41	31.475	31.41	31.47	0.03	5,933	168	30.51	38.15
2024-04-25	Q	FSBW	31.63	31.70	31.15	31.44	0.06	21,283	359	26.24	31.99
2024-04-24	Q	FSBW	31.525	31.62	30.8025	31.38	0.155	21,339	344	27.28	32.00
2024-04-23	Q	FSBW	31.4076	31.66	30.89	31.225	0.105	10,660	257	26.24	37.99
2024-04-22	Q	FSBW	31.545	32.00	31.01	31.12	-0.38	9,693	188	24.00	37.99
2024-04-19	Q	FSBW	30.75	31.74	30.75	31.50	0.59	8,546	241	24.00	38.15
2024-04-18	Q	FSBW	31.175	31.23	30.64	30.91	0.02	9,229	185	30.11	37.99
2024-04-17	Q	FSBW	31.08	31.21	30.656	30.89	-0.35	6,236	165	24.00	37.99
2024-04-16	Q	FSBW	31.032	31.37	31.03	31.24	-0.14	6,601	163	24.00	38.15
2024-04-15	Q	FSBW	32.2929	32.2929	31.02	31.41	-0.52	10,295	175	24.00	37.99
2024-04-12	Q	FSBW	32.03	32.675	31.78	31.93	-0.56	5,235	212	24.00	32.68
2024-04-11	Q	FSBW	32.57	32.57	32.21	32.49	-0.30	7,299	170	26.24	37.99
2024-04-10	Q	FSBW	33.75	33.75	32.56	32.79	-1.26	9,413	289	26.24	33.17
2024-04-09	Q	FSBW	33.90	34.48	33.90	34.05	0.09	10,589	241	32.79	34.44
2024-04-08	Q	FSBW	34.5013	34.5013	33.40	33.96	0.15	8,398	211	33.65	34.29
2024-04-05	Q	FSBW	33.81	33.81	33.81	33.81	-0.37	18,372	98	26.25	34.99
2024-04-04	Q	FSBW	34.38	34.38	33.63	34.18	0.63	7,452	186	33.50	34.99
2024-04-03	Q	FSBW	33.40	33.8746	33.265	33.55	-0.13	6,945	143	32.88	34.22
2024-04-02	Q	FSBW	33.40	33.68	33.1656	33.68	0.28	13,775	225	33.35	33.99
2024-04-01	Q	FSBW	33.39	33.625	33.26	33.40	-1.31	5,041	158	33.04	33.68
2024-03-29	Q	FSBW	33.675	34.71	33.675	34.71	0.99	0	0	34.02	37.99
2024-03-28	Q	FSBW	33.675	34.71	33.675	34.71	0.99	25,874	226	34.02	37.99
2024-03-27	Q	FSBW	33.62	33.72	33.23	33.72	0.77	9,284	205	32.46	34.39
2024-03-26	Q	FSBW	34.3835	34.3835	32.95	32.95	-0.26	5,290	197	32.46	37.99
2024-03-25	Q	FSBW	33.47	33.49	33.15	33.21	-0.26	5,771	167	32.93	33.56
2024-03-22	Q	FSBW	33.78	33.965	33.46	33.47	-0.33	9,091	309	33.14	33.77
2024-03-21	Q	FSBW	33.46	34.00	33.46	33.80	0.42	10,145	183	32.49	37.99
2024-03-20	Q	FSBW	32.25	33.4218	32.25	33.38	1.46	9,609	206	33.15	33.78
2024-03-19	Q	FSBW	32.235	32.56	31.77	31.92	-0.43	6,157	210	31.77	36.90
2024-03-18	Q	FSBW	32.205	32.60	32.205	32.35	-0.04	5,442	192	31.60	32.91
2024-03-15	Q	FSBW	31.77	32.39	31.77	32.39	0.27	25,665	374	31.67	37.06
2024-03-14	Q	FSBW	32.30	32.4799	32.12	32.12	-0.18	8,977	294	31.75	32.38
2024-03-13	Q	FSBW	32.4399	32.4399	31.6737	32.30	-0.05	6,320	184	31.67	33.99
2024-03-12	Q	FSBW	32.225	32.50	32.225	32.35	-0.02	3,863	142	31.67	36.90
2024-03-11	Q	FSBW	32.06	32.75	31.99	32.37	-0.28	3,535	115	31.67	36.90
2024-03-08	Q	FSBW	32.68	32.68	32.20	32.65	0.26	4,967	192	31.52	32.65
2024-03-07	Q	FSBW	32.055	32.50	31.68	32.39	0.39	12,441	203	31.52	36.90
2024-03-06	Q	FSBW	31.81	32.00	31.81	32.00	-0.20	4,439	225	31.52	32.17
2024-03-05	Q	FSBW	31.85	33.23	31.85	32.20	-0.05	5,309	184	31.69	32.94
2024-03-04	Q	FSBW	32.35	32.35	31.95	32.25	-0.25	7,721	223	31.52	36.90
2024-03-01	Q	FSBW	33.502	33.56	32.735	32.7624	-0.6076	7,699	98	26.25	34.99
2024-02-29	Q	FSBW	33.43	33.68	32.6366	33.37	0.72	20,924	333	26.25	37.99
2024-02-28	Q	FSBW	33.28	33.31	32.65	32.65	-0.98	4,498	199	31.72	37.99
2024-02-27	Q	FSBW	34.09	34.50	32.66	33.63	0.15	11,813	199	31.72	41.24
2024-02-26	Q	FSBW	32.93	33.48	32.6702	33.48	0.78	8,433	170	32.90	41.42
2024-02-23	Q	FSBW	34.0399	34.0399	32.69	32.70	-0.50	2,366	110	31.69	37.99
2024-02-22	Q	FSBW	33.83	33.92	32.4601	33.20	-0.60	19,320	438	30.18	37.99
2024-02-21	Q	FSBW	34.20	34.20	33.25	33.80	-0.13	5,904	177	32.06	45.00
2024-02-20	Q	FSBW	33.75	35.1099	33.26	33.93	-0.26	8,669	189	33.26	45.00
2024-02-19	Q	FSBW	35.86	37.49	34.165	34.19	-1.89	0	0	26.25	41.45
2024-02-16	Q	FSBW	35.86	37.49	34.165	34.19	-1.89	9,214	249	26.25	41.45
2024-02-15	Q	FSBW	34.89	36.08	34.89	36.08	2.44	8,614	304	34.74	45.00
2024-02-14	Q	FSBW	33.01	33.81	32.60	33.64	1.23	11,153	291	32.06	45.00
2024-02-13	Q	FSBW	34.50	34.78	32.11	32.41	-2.44	12,316	400	31.71	41.45
2024-02-12	Q	FSBW	35.06	36.01	34.85	34.85	0.38	14,481	259	32.02	45.00
2024-02-09	Q	FSBW	33.50	34.83	33.50	34.47	0.94	6,941	243	36.19	45.00
2024-02-08	Q	FSBW	33.40	33.785	33.31	33.53	0.26	6,238	148	26.25	45.00
2024-02-07	Q	FSBW	32.40	33.27	31.57	33.27	0.84	22,639	269	26.25	36.29