FS Bancorp
FXLGOTCFinancial Services● Active
$46.50
+$0.20(+0.43%)
Market Cap$192122144
P/E Ratio—
52W High$46.99
52W Low$34.6
FS Bancorp（FXLG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fxlg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$46.99
May 27, 2026
-1.0% from here
5-Year Low5Y
$23.40
Dec 26, 2023
+98.7% from low
IPO Priceadj.
$15.00
Jan 29, 2008
+210.0% since IPO
1 Year Ago
$34.50
Jun 9, 2025
+34.8% in 1Y
5 Years Ago
$28.00
Jun 9, 2021
+66.1% in 5Y
10 Years Ago
$16.00
Jun 9, 2016
+190.6% in 10Y
Historical Price Data · FXLG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $46.50 | $46.51 | $46.32 | $46.50 | $46.50 | 4K | +0.00% |
| Jun 4, 2026 | $46.32 | $46.50 | $46.32 | $46.50 | $46.50 | 1K | +0.39% |
| Jun 3, 2026 | $46.32 | $46.32 | $46.30 | $46.30 | $46.30 | 2K | -0.04% |
| Jun 2, 2026 | $46.30 | $46.32 | $46.30 | $46.32 | $46.32 | 17K | +0.04% |
| Jun 1, 2026 | $46.35 | $46.35 | $46.30 | $46.30 | $46.30 | 4K | -0.11% |
| May 29, 2026 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0K | +0.00% |
| May 28, 2026 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1K | +0.00% |
| May 27, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 0K | +0.00% |
| May 26, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 0K | +0.00% |
| May 22, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 0K | +0.00% |
| May 21, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 0K | +0.00% |
| May 20, 2026 | $46.65 | $46.99 | $46.65 | $46.99 | $46.99 | 0K | +0.73% |
| May 19, 2026 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 2K | +0.00% |
| May 18, 2026 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 2K | +0.00% |
| May 15, 2026 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 0K | +0.00% |
| May 14, 2026 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 2K | +0.00% |
| May 13, 2026 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 2K | +0.00% |
| May 12, 2026 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 2K | +0.00% |
| May 11, 2026 | $46.15 | $46.15 | $46.13 | $46.15 | $46.15 | 5K | +0.00% |
| May 8, 2026 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 3K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · FXLG
Jan 1 → Dec 31 · 6 years2026+9.7%$42.40 → $46.50
+9.7%
2025+32.1%$31.80 → $42.01
+32.1%
2024+28.5%$24.75 → $31.80
+28.5%
2023-16.5%$30.53 → $25.50
-16.5%
2022+3.4%$29.50 → $30.50
+3.4%
2021+5.4%$28.00 → $29.50
+5.4%
Best Year2025 · +32.1%
Worst Year2023 · -16.5%
Positive Years5 / 6
Avg Annual Return+10.4%
6Y Total Return+66.1%
6Y CAGR~+8.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FXLG?
If you invested $1,000 in FXLG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,906
Total Return+190.6%
CAGR~+11.3% / yr
Profit+$1,906
Based on Jun 9, 2016 · $16.00Split & 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
FS Bancorp（FXLG）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 $46.50。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
FXLG 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。
FXLG 历史股价FMP 日线复权 OHLCV