Skip to main content

FS Bancorp Inc (NQ: FSBW )

33.01 -0.13 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.50 24.72 24.21 24.42 71,473 -0.36(-1.44%)
Jan 30, 2020 25.92 25.92 24.10 24.78 80,849 -1.55(-5.88%)
Jan 29, 2020 27.01 27.05 25.44 26.33 60,797 -0.91(-3.34%)
Jan 28, 2020 27.57 27.57 27.00 27.24 29,837 -0.43(-1.56%)
Jan 27, 2020 27.29 27.73 27.00 27.67 13,400 +0.28(+1.03%)
Jan 24, 2020 27.83 27.97 27.37 27.39 12,771 -0.29(-1.06%)
Jan 23, 2020 27.79 27.98 27.57 27.69 12,564 -0.30(-1.07%)
Jan 22, 2020 27.63 28.47 27.37 27.98 19,243 +0.40(+1.44%)
Jan 21, 2020 27.77 27.81 27.49 27.59 17,749 -0.49(-1.73%)
Jan 17, 2020 28.40 28.49 27.92 28.07 11,426 -0.30(-1.07%)
Jan 16, 2020 27.80 28.49 27.70 28.38 19,414 +0.75(+2.71%)
Jan 15, 2020 27.81 28.23 27.50 27.63 17,769 -0.13(-0.47%)
Jan 14, 2020 28.28 28.39 27.75 27.76 39,086 -0.46(-1.61%)
Jan 13, 2020 27.46 28.21 27.46 28.21 26,875 +0.85(+3.12%)
Jan 10, 2020 27.58 28.06 27.33 27.36 25,318 -0.26(-0.94%)
Jan 09, 2020 27.64 28.12 27.59 27.62 15,616 +0.12(+0.44%)
Jan 08, 2020 27.41 27.58 27.27 27.50 19,555 +0.00(+0.02%)
Jan 07, 2020 28.05 28.05 27.22 27.49 27,224 -0.56(-2.00%)
Jan 06, 2020 27.87 28.17 27.46 28.06 21,229 +0.21(+0.75%)
Jan 03, 2020 27.99 27.99 27.74 27.85 16,579 -0.17(-0.61%)
Jan 02, 2020 28.46 28.46 28.02 28.02 23,716 -0.46(-1.60%)
Dec 31, 2019 28.40 28.54 28.03 28.47 26,662 +0.26(+0.93%)
Dec 30, 2019 28.11 28.29 28.02 28.21 9,885 +0.10(+0.35%)
Dec 27, 2019 28.29 28.34 27.85 28.11 18,596 -0.18(-0.63%)
Dec 26, 2019 27.94 28.29 27.93 28.29 12,970 +0.42(+1.51%)
Dec 24, 2019 28.02 28.16 27.87 27.87 8,289 -0.17(-0.62%)
Dec 23, 2019 28.52 28.53 27.68 28.04 30,903 -0.48(-1.67%)
Dec 20, 2019 28.30 28.54 28.12 28.52 92,310 +0.22(+0.79%)
Dec 19, 2019 28.53 28.53 27.87 28.30 29,799 -0.05(-0.19%)
Dec 18, 2019 28.50 28.56 28.30 28.35 25,934 -0.15(-0.52%)
Dec 17, 2019 28.34 28.56 28.20 28.50 47,678 +0.16(+0.55%)
Dec 16, 2019 28.44 28.56 28.13 28.34 46,287 -0.02(-0.08%)
Dec 13, 2019 28.25 28.52 27.96 28.36 36,520 +0.12(+0.41%)
Dec 12, 2019 28.75 28.75 27.94 28.25 52,587 +0.30(+1.09%)
Dec 11, 2019 27.92 28.01 27.79 27.94 47,331 -0.08(-0.30%)
Dec 10, 2019 27.36 28.16 27.36 28.03 24,834 +0.43(+1.55%)
Dec 09, 2019 27.44 27.77 27.44 27.60 48,344 +0.17(+0.63%)
Dec 06, 2019 26.92 27.54 26.92 27.43 40,553 +0.66(+2.45%)
Dec 05, 2019 26.68 26.89 26.54 26.77 53,994 +0.21(+0.79%)
Dec 04, 2019 26.75 26.75 26.53 26.56 44,344 -0.13(-0.48%)
Dec 03, 2019 26.52 26.76 26.44 26.69 22,302 -0.02(-0.07%)
Dec 02, 2019 26.85 26.97 26.46 26.71 26,436 +0.03(+0.10%)
Nov 29, 2019 26.91 26.93 26.61 26.68 9,186 -0.30(-1.11%)
Nov 27, 2019 26.76 26.98 26.69 26.98 14,787 +0.28(+1.04%)
Nov 26, 2019 26.66 27.07 26.43 26.70 21,574 -0.08(-0.28%)
Nov 25, 2019 26.27 26.78 26.27 26.78 27,814 +0.49(+1.87%)
Nov 22, 2019 25.73 26.33 25.73 26.29 33,608 +0.50(+1.92%)
Nov 21, 2019 25.41 25.90 25.23 25.79 36,731 +0.54(+2.16%)
Nov 20, 2019 26.34 26.38 25.25 25.25 45,590 -1.25(-4.73%)
Nov 19, 2019 26.60 26.87 26.35 26.50 13,420 -0.13(-0.49%)
Nov 18, 2019 26.56 26.73 26.36 26.63 15,305 +0.09(+0.34%)
Nov 15, 2019 26.65 26.80 26.54 26.54 10,530 -0.13(-0.49%)
Nov 14, 2019 26.62 26.92 26.60 26.67 14,520 -0.06(-0.22%)
Nov 13, 2019 26.43 26.82 26.42 26.73 20,451 +0.34(+1.30%)
Nov 12, 2019 26.77 26.89 26.38 26.39 29,317 -0.32(-1.20%)
Nov 11, 2019 26.61 26.73 26.51 26.71 40,016 +0.15(+0.57%)
Nov 08, 2019 26.11 26.65 26.10 26.56 59,150 +0.27(+1.02%)
Nov 07, 2019 26.08 26.30 26.00 26.29 33,699 +0.34(+1.32%)
Nov 06, 2019 26.05 26.11 25.81 25.94 23,915 +0.09(+0.36%)
Nov 05, 2019 25.50 26.15 25.44 25.85 36,993 +0.20(+0.77%)
Nov 04, 2019 25.66 26.01 25.45 25.65 28,248 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.