First Sound Bank
FSWAOTCFinancial Services
$6.70
+$0.03(+0.45%)
Market Cap$1505457
P/E Ratio—
52W High$6.85
52W Low$3.55
First Sound Bank（FSWA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fswa · 日线历史（复权）· FMP · 截至 2024年4月5日
5-Year High5Y
$7.00
Nov 11, 2022
-4.3% from here
5-Year Low5Y
$3.55
May 12, 2023
+88.7% from low
IPO Priceadj.
$950.22
Jul 26, 2004
-99.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$5.50
Jun 9, 2021
+21.8% in 5Y
10 Years Ago
$6.00
Jun 9, 2016
+11.7% in 10Y
Historical Price Data · FSWA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 5, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Apr 4, 2024 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0K | +0.00% |
| Apr 1, 2024 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0K | +0.00% |
| Mar 28, 2024 | $6.65 | $6.65 | $6.60 | $6.60 | $6.60 | 2K | -0.75% |
| Mar 27, 2024 | $6.65 | $6.67 | $6.65 | $6.65 | $6.65 | 3K | +0.00% |
| Mar 26, 2024 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1K | +0.00% |
| Mar 14, 2024 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0K | +0.00% |
| Feb 28, 2024 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1K | +0.00% |
| Feb 27, 2024 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0K | +0.00% |
| Feb 26, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Feb 23, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Feb 22, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Feb 21, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Feb 20, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Feb 12, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Jan 22, 2024 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0K | +0.00% |
| Jan 19, 2024 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0K | +0.00% |
| Jan 18, 2024 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0K | +0.00% |
| Jan 17, 2024 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0K | +0.00% |
| Jan 16, 2024 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0K | +0.00% |
Showing 1–20 of 658 records
Annual Stock Price Performance · FSWA
Jan 1 → Dec 31 · 4 years2024+1.4%$6.61 → $6.70
+1.4%
2023+31.4%$5.03 → $6.61
+31.4%
2022-26.0%$6.80 → $5.03
-26.0%
2021+21.4%$5.60 → $6.80
+21.4%
Best Year2023 · +31.4%
Worst Year2022 · -26.0%
Positive Years3 / 4
Avg Annual Return+7.0%
4Y Total Return+19.6%
4Y CAGR~+4.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FSWA?
If you invested $1,000 in FSWA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,117
Total Return+11.7%
CAGR~+1.1% / yr
Profit+$117
Based on Jun 9, 2016 · $6.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Sound Bank（FSWA）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $6.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSWA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSWA 历史股价FMP 日线复权 OHLCV