FS Bancorp - Price History
Stock symbol FXLG is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FXLG (FS Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.75 | $27.75 |
| March 2024 | $27.75 | $27.75 |
| February 2024 | $27.08 | $27.30 |
| January 2024 | $26.78 | $27 |
| December 2023 | $25.30 | $25.50 |
| November 2023 | $24.69 | $25.10 |
| October 2023 | $24.30 | $24.70 |
| September 2023 | $26.07 | $26.50 |
| August 2023 | $25.72 | $26.53 |
| July 2023 | $26.42 | $27.25 |
| June 2023 | $25.94 | $26.75 |
| May 2023 | $26.60 | $27.64 |
| April 2023 | $27.43 | $28.50 |
| March 2023 | $27.91 | $29 |
| February 2023 | $29.36 | $30.70 |
| January 2023 | $28.12 | $29.41 |
| December 2022 | $29.17 | $30.50 |
| November 2022 | $28.75 | $30.26 |
| October 2022 | $28.02 | $29.50 |
| September 2022 | $28.54 | $30.04 |
| August 2022 | $29.69 | $31.62 |
| July 2022 | $29.96 | $31.90 |
| June 2022 | $30.66 | $32.65 |
| May 2022 | $30.11 | $32.25 |
| April 2022 | $29.13 | $31.20 |
| March 2022 | $28.52 | $30.55 |
| February 2022 | $28.76 | $31 |
| January 2022 | $27.44 | $59.15 |
| December 2021 | $27.37 | $59 |
| November 2021 | $27.22 | $59.05 |
| October 2021 | $26.76 | $58.05 |
| September 2021 | $26.17 | $56.77 |
| August 2021 | $25.43 | $55.85 |
| July 2021 | $25.40 | $55.80 |
| June 2021 | $25.95 | $57 |
| May 2021 | $25.34 | $56 |
| April 2021 | $24.48 | $54.10 |
| March 2021 | $24.01 | $53.05 |
| February 2021 | $23.83 | $53 |
| January 2021 | $24.05 | $53.50 |
| December 2020 | $22.48 | $50 |
| November 2020 | $24.12 | $54 |
| October 2020 | $23.67 | $53 |
| September 2020 | $22.33 | $50 |
| August 2020 | $21.61 | $49.01 |
| July 2020 | $24.03 | $54.50 |
| June 2020 | $24.25 | $55 |
| May 2020 | $21.46 | $49 |
| April 2020 | $22.34 | $51 |
| March 2020 | $22.34 | $51 |
| February 2020 | $26.25 | $60.30 |
| January 2020 | $26.77 | $61.50 |
| December 2019 | $26.55 | $61 |
| November 2019 | $25.97 | $60 |
| October 2019 | $25.97 | $60 |
| September 2019 | $25.75 | $59.50 |
| August 2019 | $25.71 | $60 |
| July 2019 | $25.82 | $60.25 |
| June 2019 | $25.86 | $60.34 |
| May 2019 | $26.65 | $62.50 |
| April 2019 | $26.52 | $62.21 |
| March 2019 | $26.52 | $62.21 |
| February 2019 | $28.01 | $66 |
| January 2019 | $28.84 | $67.95 |
| December 2018 | $33.91 | $79.90 |
| November 2018 | $28.72 | $68 |
| October 2018 | $28 | $66.30 |
| September 2018 | $27.88 | $66 |
| August 2018 | $24.92 | $59.50 |
| July 2018 | $25.13 | $120 |
| June 2018 | $20.42 | $97.50 |
| May 2018 | $20.04 | $96.28 |
| April 2018 | $19.77 | $95 |
| March 2018 | $19.01 | $22.50 |
| February 2018 | $18.61 | $90 |
| January 2018 | $17.84 | $86.25 |
| December 2017 | $19.03 | $92 |
| November 2017 | $18.71 | $91 |
| October 2017 | $18.50 | $90 |
| September 2017 | $17.63 | $85.76 |
| August 2017 | $17.34 | $85.15 |
| July 2017 | $16.71 | $82.05 |
| June 2017 | $17.11 | $84 |
| May 2017 | $16.19 | $80 |
| April 2017 | $15.68 | $77.50 |
| March 2017 | $15.58 | $77 |
| February 2017 | $15.07 | $75 |
| January 2017 | $14.06 | $70 |
| December 2016 | $13.71 | $68.25 |
| November 2016 | $13.65 | $16.88 |
| October 2016 | $13.46 | $67.50 |
| September 2016 | $14.75 | $74 |
| August 2016 | $13.09 | $16.38 |
| July 2016 | $12.91 | $65.50 |
| June 2016 | $12.52 | $63.50 |
| May 2016 | $12.51 | $64 |
| April 2016 | $12.08 | $61.76 |
| March 2016 | $15.06 | $77 |
| February 2016 | $11.79 | $15 |
| January 2016 | $11.79 | $15 |
| December 2015 | $11.63 | $60 |
| November 2015 | $11.43 | $59.50 |
| October 2015 | $11.53 | $60 |
| September 2015 | $11.34 | $59 |
| August 2015 | $11.14 | $58.50 |
| July 2015 | $11.39 | $59.80 |
| June 2015 | $11.29 | $59.25 |
| May 2015 | $11.34 | $60 |
| April 2015 | $11.10 | $58.75 |
| March 2015 | $11.01 | $58.25 |
| February 2015 | $11.05 | $59 |
| January 2015 | $10.68 | $57 |
| December 2014 | $10.68 | $57 |
| November 2014 | $10.50 | $56.50 |
| October 2014 | $10.31 | $55.50 |
| September 2014 | $9.75 | $52.50 |
| August 2014 | $9.22 | $50.10 |
| July 2014 | $9.06 | $49.25 |
| June 2014 | $9.20 | $50 |
| May 2014 | $9.30 | $51 |
| April 2014 | $9.11 | $50 |
| March 2014 | $8.20 | $47 |
| February 2014 | $7.94 | $46 |
| January 2014 | $7.68 | $44.50 |
| December 2013 | $7.94 | $46 |
| November 2013 | $7.89 | $10.94 |
| October 2013 | $7.47 | $43.75 |
| September 2013 | $7.26 | $42.50 |
| August 2013 | $7.84 | $11 |
| July 2013 | $7.84 | $11 |
| June 2013 | $7.43 | $44 |
| May 2013 | $7.35 | $44 |
| April 2013 | $7.20 | $43.10 |
| March 2013 | $7.10 | $42.51 |
| February 2013 | $7.01 | $42.45 |
| January 2013 | $6.69 | $40.50 |
| December 2012 | $6.60 | $40 |
| November 2012 | $7.18 | $44 |
| October 2012 | $7.18 | $44 |
| September 2012 | $6.94 | $42.50 |
| August 2012 | $6.78 | $42 |
| July 2012 | $7.26 | $45 |
| June 2012 | $7.64 | $11.22 |
| May 2012 | $7.55 | $11.22 |
| April 2012 | $7.16 | $44.90 |
| March 2012 | $7.17 | $45 |
| February 2012 | $7.09 | $45 |
| January 2012 | $6.58 | $41.80 |
| December 2011 | $6.70 | $42.50 |
| November 2011 | $7.23 | $11 |
| October 2011 | $6.86 | $44 |
| September 2011 | $7.17 | $46 |
| August 2011 | $6.70 | $43.50 |
| July 2011 | $6.78 | $44 |
| June 2011 | $6.94 | $45 |
| May 2011 | $7.18 | $47 |
| April 2011 | $8.84 | $13.75 |
| March 2011 | $8.40 | $55 |
| February 2011 | $7.57 | $50 |
| January 2011 | $7.57 | $50 |
| December 2010 | $8.18 | $54 |
| November 2010 | $7.72 | $12.25 |
| October 2010 | $7.72 | $12.25 |
| September 2010 | $7.29 | $49 |
| August 2010 | $7.44 | $50 |
| July 2010 | $7.48 | $12 |
| June 2010 | $7.48 | $12 |
| May 2010 | $7.07 | $48 |
| April 2010 | $7.71 | $12.50 |
| March 2010 | $7.37 | $50 |
| February 2010 | $6.64 | $45.50 |
| January 2010 | $6.56 | $45 |
| December 2009 | $7.15 | $49 |
| November 2009 | $6.64 | $46 |
| October 2009 | $6.35 | $44 |
| September 2009 | $7.04 | $48.75 |
| August 2009 | $6.50 | $45.50 |
| July 2009 | $6.72 | $47 |
| June 2009 | $5.86 | $41 |
| May 2009 | $7.09 | $12 |
| April 2009 | $6.79 | $48 |
| March 2009 | $8.12 | $13.75 |
| February 2009 | $8.05 | $13.75 |
| January 2009 | $7.71 | $55 |
| December 2008 | $8.41 | $60 |
| November 2008 | $8.34 | $60 |
| October 2008 | $8.41 | $60.50 |
| September 2008 | $8.34 | $60 |
| August 2008 | $8.71 | $15.12 |
| July 2008 | $8.34 | $60.50 |
| June 2008 | $8.28 | $60 |
| May 2008 | $8.21 | $60 |
| April 2008 | $8.21 | $60 |
| March 2008 | $8.21 | $60 |
| February 2008 | $8.14 | $60 |
| January 2008 | $8.14 | $60 |
| December 2007 | $8.14 | $60 |
| November 2007 | $8.01 | $60 |
| October 2007 | $7.94 | $59.50 |
| September 2007 | $7.74 | $59 |
| August 2007 | $7.74 | $59 |
| July 2007 | $7.74 | $59 |
| June 2007 | $7.74 | $59 |
| May 2007 | $7.62 | $59 |
| April 2007 | $7.62 | $59 |
| March 2007 | $7.55 | $58.50 |
| February 2007 | $7.36 | $58 |
| January 2007 | $7.36 | $58 |
| December 2006 | $7.36 | $58 |
| November 2006 | $7.23 | $58 |
| September 2006 | $6.86 | $56 |
| August 2006 | $6.98 | $57 |
| July 2006 | $6.74 | $55 |
| June 2006 | $6.80 | $55.50 |
| May 2006 | $6.62 | $55 |
| April 2006 | $6.44 | $53.50 |
| March 2006 | $6.50 | $54 |
| February 2006 | $6.38 | $54 |
| January 2006 | $6.44 | $54.50 |
| December 2005 | $6.38 | $54 |
| November 2005 | $6.27 | $54 |
| October 2005 | $6.15 | $53 |
| September 2005 | $6.33 | $54.50 |
| August 2005 | $6.04 | $53 |
| July 2005 | $6.10 | $53.50 |
| April 2005 | $6.05 | $54 |
| March 2005 | $5.94 | $53 |
| February 2005 | $5.62 | $51 |
| January 2005 | $5.78 | $52.50 |
| December 2004 | $5.72 | $53 |
| November 2004 | $5.72 | $53 |
| September 2004 | $5.61 | $52 |
| August 2004 | $5.30 | $50 |
| July 2004 | $5.09 | $48 |
| June 2004 | $5.10 | $49 |
| April 2004 | $5.05 | $48.50 |
| March 2004 | $5.15 | $49.50 |
| January 2004 | $4.96 | $48.50 |
| December 2003 | $4.80 | $47 |
| November 2003 | $4.61 | $46 |
| October 2003 | $4.61 | $46 |
FXLG
Price: $27.75
52 week price:
Dividend Yield: 3.22%
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 27.04%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 3.26 USD
P/E Ratio: 8.30
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 10900
Market Capitalization: 117.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 6.22%
DGR5: 9.08%
DGR10: 12.04%