Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

FS Bancorp, Inc. (FSBW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

32.80

+0.34

(+1.05%)

At close: 04:00PM EDT

32.80

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	32.03	32.99	31.11	32.80	32.80	8,746
02 May 2024	31.99	32.64	31.50	32.46	32.46	10,800
01 May 2024	31.75	31.88	31.12	31.75	31.75	21,400
30 Apr 2024	31.93	31.93	31.17	31.17	31.17	12,400
29 Apr 2024	31.91	31.91	31.26	31.68	31.68	10,300
26 Apr 2024	31.41	31.48	31.41	31.47	31.47	5,900
25 Apr 2024	31.63	31.70	31.15	31.44	31.44	21,300
24 Apr 2024	31.53	31.62	30.80	31.38	31.38	21,300
23 Apr 2024	31.41	31.66	30.89	31.23	31.23	10,700
22 Apr 2024	31.55	32.00	31.01	31.12	31.12	9,700
19 Apr 2024	30.75	31.74	30.75	31.50	31.50	8,500
18 Apr 2024	31.18	31.23	30.64	30.91	30.91	9,200
17 Apr 2024	31.08	31.21	30.66	30.89	30.89	6,200
16 Apr 2024	31.03	31.37	31.03	31.24	31.24	6,600
15 Apr 2024	32.29	32.29	31.02	31.38	31.38	10,300
12 Apr 2024	32.03	32.67	31.78	31.93	31.93	5,200
11 Apr 2024	32.57	32.57	32.21	32.49	32.49	7,300
10 Apr 2024	33.75	33.75	32.56	32.79	32.79	9,400
09 Apr 2024	33.90	34.48	33.90	34.05	34.05	10,600
08 Apr 2024	34.50	34.50	33.40	33.96	33.96	8,400
05 Apr 2024	33.81	33.81	33.81	33.81	33.81	18,400
04 Apr 2024	34.38	34.38	33.63	34.18	34.18	7,500
03 Apr 2024	33.40	33.87	33.27	33.55	33.55	6,900
02 Apr 2024	33.40	33.68	33.17	33.68	33.68	13,800
01 Apr 2024	33.39	33.63	33.26	33.40	33.40	5,000
28 Mar 2024	33.67	34.71	33.67	34.71	34.71	25,900
27 Mar 2024	33.62	33.72	33.23	33.72	33.72	9,300
26 Mar 2024	34.38	34.38	32.95	32.95	32.95	5,300
25 Mar 2024	33.47	33.49	33.15	33.21	33.21	5,800
22 Mar 2024	33.78	33.97	33.46	33.47	33.47	9,100
21 Mar 2024	33.46	34.00	33.46	33.80	33.80	10,100
20 Mar 2024	32.25	33.42	32.25	33.38	33.38	9,600
19 Mar 2024	32.24	32.56	31.77	31.92	31.92	6,200
18 Mar 2024	32.21	32.60	32.21	32.35	32.35	5,400
15 Mar 2024	31.77	32.39	31.77	32.39	32.39	25,700
14 Mar 2024	32.30	32.48	32.12	32.12	32.12	9,000
13 Mar 2024	32.44	32.44	31.67	32.30	32.30	6,300
12 Mar 2024	32.23	32.50	32.23	32.35	32.35	3,900
11 Mar 2024	32.06	32.75	31.99	32.37	32.37	3,500
08 Mar 2024	32.68	32.68	32.20	32.65	32.65	5,000
07 Mar 2024	32.06	32.50	31.68	32.39	32.39	12,400
06 Mar 2024	31.81	32.00	31.81	32.00	32.00	4,400
05 Mar 2024	31.85	33.23	31.85	32.20	32.20	5,300
04 Mar 2024	32.35	32.35	31.95	32.25	32.25	7,700
01 Mar 2024	33.50	33.56	32.47	32.50	32.50	7,700
29 Feb 2024	33.43	33.68	32.64	33.37	33.37	20,900
28 Feb 2024	33.28	33.31	32.65	32.65	32.65	4,500
27 Feb 2024	34.09	34.50	32.66	33.63	33.63	11,800
26 Feb 2024	32.93	33.48	32.67	33.48	33.48	8,400
23 Feb 2024	34.04	34.04	32.69	32.70	32.70	2,400
22 Feb 2024	33.83	33.92	32.46	33.20	33.20	19,300
21 Feb 2024	34.20	34.20	33.25	33.80	33.80	5,900
20 Feb 2024	33.75	35.11	33.26	33.93	33.93	8,700
16 Feb 2024	35.86	37.49	34.17	34.19	34.19	9,200
15 Feb 2024	34.89	36.08	34.89	36.08	36.08	8,600
14 Feb 2024	33.01	33.81	32.60	33.64	33.64	11,200
13 Feb 2024	34.50	34.78	32.11	32.41	32.41	12,300
12 Feb 2024	35.06	36.01	34.85	34.85	34.85	14,500
09 Feb 2024	33.50	34.83	33.50	34.47	34.47	6,900
08 Feb 2024	33.40	33.78	33.31	33.53	33.53	6,200
07 Feb 2024	32.40	33.27	31.57	33.27	33.27	22,600
07 Feb 2024	0.26 Dividend
06 Feb 2024	34.30	34.30	32.03	32.69	32.43	18,100
05 Feb 2024	34.31	34.31	33.58	34.22	33.95	7,700
02 Feb 2024	35.63	35.63	34.52	34.52	34.25	10,500
01 Feb 2024	35.70	36.30	35.70	36.30	36.01	6,100
31 Jan 2024	37.24	37.67	36.82	36.82	36.53	9,700
30 Jan 2024	36.63	37.88	36.53	37.30	37.00	11,300
29 Jan 2024	37.71	37.71	36.75	37.10	36.80	10,900
26 Jan 2024	37.90	38.12	37.20	37.20	36.90	12,000
25 Jan 2024	36.09	37.50	35.50	37.49	37.19	14,800
24 Jan 2024	35.15	35.50	35.15	35.37	35.09	7,100
23 Jan 2024	36.04	36.17	35.24	35.24	34.96	9,800
22 Jan 2024	35.35	36.30	34.51	36.29	36.00	10,700
19 Jan 2024	35.19	35.66	34.38	35.31	35.03	7,900
18 Jan 2024	35.59	35.61	34.86	35.09	34.81	10,100
17 Jan 2024	35.28	35.57	35.28	35.29	35.01	5,000
16 Jan 2024	35.85	36.08	35.64	35.69	35.41	6,900
12 Jan 2024	35.47	36.22	35.11	36.00	35.71	13,900
11 Jan 2024	35.67	35.67	35.03	35.30	35.02	13,900
10 Jan 2024	35.55	35.79	35.02	35.43	35.15	25,600
09 Jan 2024	36.52	36.64	35.72	35.83	35.55	21,800
08 Jan 2024	37.34	37.40	36.47	36.91	36.62	9,700
05 Jan 2024	37.22	37.92	37.22	37.59	37.29	43,300
04 Jan 2024	37.26	37.61	37.26	37.33	37.03	22,000
03 Jan 2024	37.35	37.79	37.04	37.09	36.80	23,100
02 Jan 2024	36.96	37.85	36.87	37.47	37.17	17,700
29 Dec 2023	37.50	37.64	36.84	36.96	36.67	10,500
28 Dec 2023	37.23	37.64	36.88	37.35	37.05	14,000
27 Dec 2023	37.68	37.70	36.99	37.37	37.07	15,000
26 Dec 2023	37.65	38.33	37.61	38.01	37.71	11,200
22 Dec 2023	37.19	37.46	36.81	37.35	37.05	8,600
21 Dec 2023	38.70	38.70	36.94	37.18	36.88	13,700
20 Dec 2023	38.50	38.55	36.97	37.19	36.89	25,600
19 Dec 2023	37.03	37.86	37.03	37.08	36.79	17,900
18 Dec 2023	37.11	37.32	34.81	36.70	36.41	21,300
15 Dec 2023	36.29	37.56	36.23	37.31	37.01	71,500
14 Dec 2023	35.00	36.49	35.00	36.03	35.74	16,900
13 Dec 2023	33.52	35.32	33.45	34.80	34.52	48,600
12 Dec 2023	33.40	34.11	33.10	33.61	33.34	20,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1669+0.0017(+0.15%)

GBP/USD1.2568+0.0021(+0.17%)

Bitcoin GBP51,386.39+692.95(+1.37%)

Meet one of the UK’s largest unknown start-ups

FS Bancorp, Inc. (FSBW)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1669
+0.0017(+0.15%)

GBP/USD
1.2568
+0.0021(+0.17%)

Bitcoin GBP
51,386.39
+692.95(+1.37%)