Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS Bancorp Inc (NQ: FSBW )

32.55 -0.39 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.14 11.14 10.89 10.89 6,209 -0.14(-1.31%)
Oct 29, 2015 10.97 11.05 10.97 11.03 27,700 -0.23(-2.04%)
Oct 28, 2015 10.87 11.26 10.61 11.26 15,999 +0.43(+4.00%)
Oct 27, 2015 10.80 10.83 10.45 10.83 4,623 -0.02(-0.16%)
Oct 26, 2015 10.33 10.88 10.08 10.85 13,530 +0.61(+5.98%)
Oct 23, 2015 10.22 10.23 10.20 10.23 4,506 +0.20(+1.95%)
Oct 22, 2015 10.07 10.20 10.04 10.04 12,933 -0.18(-1.79%)
Oct 21, 2015 10.20 10.23 10.19 10.22 9,075 +0.08(+0.79%)
Oct 20, 2015 10.20 10.20 10.14 10.14 5,893 +0.03(+0.30%)
Oct 19, 2015 10.12 10.12 10.08 10.11 11,834 -0.09(-0.92%)
Oct 16, 2015 10.12 10.20 10.12 10.20 841 +0.01(+0.08%)
Oct 15, 2015 10.20 10.20 10.19 10.20 3,414 -0.04(-0.37%)
Oct 13, 2015 10.20 10.23 10.23 10.23 11 +0.03(+0.29%)
Oct 12, 2015 10.09 10.20 10.08 10.20 2,276 +0.03(+0.33%)
Oct 09, 2015 10.13 10.20 10.13 10.17 1,665 +0.07(+0.72%)
Oct 08, 2015 10.05 10.10 10.05 10.10 493 +0.09(+0.93%)
Oct 07, 2015 9.779 10.01 9.779 10.00 6,317 +0.02(+0.21%)
Oct 06, 2015 9.983 9.983 9.983 9.983 251 -0.17(-1.63%)
Oct 05, 2015 10.03 10.15 10.03 10.15 4,541 +0.12(+1.23%)
Sep 29, 2015 9.996 10.03 10.03 10.03 101 -0.04(-0.38%)
Sep 28, 2015 9.945 10.10 9.945 10.06 14,170 +0.07(+0.72%)
Sep 25, 2015 10.00 10.12 9.992 9.992 10,176 -0.13(-1.26%)
Sep 24, 2015 10.10 10.12 9.992 10.12 3,398 +0.02(+0.21%)
Sep 23, 2015 9.996 10.33 9.992 10.10 24,897 +0.06(+0.64%)
Sep 22, 2015 10.03 10.03 10.03 10.03 1,479 +0.00(+0.00%)
Sep 21, 2015 10.16 10.16 9.992 10.03 14,191 -0.05(-0.46%)
Sep 18, 2015 9.907 10.08 9.843 10.08 11,105 +0.19(+1.89%)
Sep 17, 2015 9.676 9.983 9.676 9.894 24,358 +0.01(+0.09%)
Sep 16, 2015 9.860 9.886 9.860 9.886 13,055 +0.03(+0.31%)
Sep 15, 2015 9.801 9.856 9.801 9.855 3,207 -0.00(-0.01%)
Sep 14, 2015 9.855 9.856 9.855 9.856 10,317 +0.00(+0.00%)
Sep 11, 2015 9.860 9.860 9.779 9.856 1,455 -0.01(-0.09%)
Sep 09, 2015 9.864 9.864 9.864 9.864 322 +0.05(+0.48%)
Sep 08, 2015 9.903 9.903 9.818 9.818 2,993 +0.03(+0.30%)
Sep 04, 2015 9.767 9.788 9.788 9.788 470 -0.07(-0.73%)
Sep 03, 2015 9.784 9.890 9.784 9.860 6,604 +0.08(+0.78%)
Sep 02, 2015 9.864 9.869 9.758 9.784 31,508 -0.04(-0.39%)
Sep 01, 2015 9.843 9.843 9.758 9.822 14,546 -0.06(-0.65%)
Aug 31, 2015 9.779 9.898 9.779 9.886 10,094 +0.02(+0.22%)
Aug 28, 2015 9.656 10.11 9.656 9.864 2,507 +0.00(+0.00%)
Aug 27, 2015 9.885 9.885 9.779 9.864 7,693 +0.01(+0.09%)
Aug 26, 2015 9.674 9.864 9.673 9.856 5,167 +0.18(+1.85%)
Aug 25, 2015 9.686 9.831 9.656 9.677 9,148 +0.11(+1.11%)
Aug 24, 2015 9.333 9.771 9.333 9.571 1,919 -0.35(-3.56%)
Aug 21, 2015 9.779 9.924 9.779 9.924 9,292 +0.06(+0.60%)
Aug 20, 2015 9.864 9.864 9.864 9.864 472 +0.01(+0.09%)
Aug 19, 2015 9.856 9.856 9.856 9.856 1,175 -0.13(-1.28%)
Aug 18, 2015 10.01 10.01 9.983 9.983 3,899 -0.01(-0.13%)
Aug 17, 2015 9.856 10.10 9.856 9.996 12,968 -0.09(-0.89%)
Aug 14, 2015 9.886 10.09 9.877 10.09 2,351 +0.09(+0.94%)
Aug 13, 2015 9.992 9.992 9.992 9.992 261 +0.01(+0.13%)
Aug 12, 2015 9.992 9.992 9.869 9.979 21,456 -0.06(-0.55%)
Aug 11, 2015 10.03 10.03 10.03 10.03 1,105 -0.03(-0.26%)
Aug 10, 2015 9.903 10.18 9.890 10.06 5,047 +0.01(+0.13%)
Aug 07, 2015 10.15 10.15 9.899 10.05 11,374 -0.08(-0.84%)
Aug 06, 2015 9.869 10.13 9.869 10.13 8,390 +0.26(+2.66%)
Aug 05, 2015 9.755 10.17 9.750 9.869 68,914 -0.07(-0.72%)
Aug 04, 2015 9.856 10.08 9.644 9.941 18,139 +0.08(+0.82%)
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.