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

FS Bancorp Inc (NQ: FSBW )

33.14 +0.59 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2012 5.396 5.409 5.396 5.409 7,386 +0.04(+0.69%)
Nov 29, 2012 5.347 5.641 5.347 5.371 32,895 +0.03(+0.54%)
Nov 28, 2012 5.190 5.343 5.190 5.343 2,662 -0.02(-0.31%)
Nov 27, 2012 5.289 5.359 5.289 5.359 9,680 +0.00(+0.00%)
Nov 26, 2012 5.202 5.359 5.202 5.359 6,292 +0.01(+0.15%)
Nov 23, 2012 5.272 5.363 5.272 5.351 6,292 +0.15(+2.94%)
Nov 21, 2012 5.152 5.367 5.152 5.198 67,509 +0.04(+0.80%)
Nov 20, 2012 5.057 5.157 5.057 5.157 24,492 +0.11(+2.21%)
Nov 19, 2012 4.958 5.057 4.950 5.045 16,941 +0.09(+1.75%)
Nov 16, 2012 4.958 5.041 4.954 4.958 64,861 +0.04(+0.84%)
Nov 15, 2012 4.958 4.958 4.917 4.917 8,446 -0.04(-0.83%)
Nov 14, 2012 4.958 4.958 4.958 4.958 1,452 +0.00(+0.00%)
Nov 13, 2012 4.913 4.958 4.913 4.958 44,781 +0.00(+0.08%)
Nov 12, 2012 4.884 4.954 4.834 4.954 7,885 +0.02(+0.50%)
Nov 08, 2012 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Nov 07, 2012 4.929 4.929 4.929 4.929 484 +0.00(+0.00%)
Nov 06, 2012 4.954 4.958 4.929 4.929 13,042 -0.02(-0.50%)
Nov 05, 2012 4.933 4.958 4.933 4.954 7,826 -0.00(-0.08%)
Nov 02, 2012 4.958 4.958 4.917 4.958 35,245 +0.00(+0.00%)
Nov 01, 2012 4.855 4.958 4.855 4.958 51,649 +0.14(+3.00%)
Oct 31, 2012 4.586 4.855 4.586 4.814 157,706 +0.27(+5.91%)
Oct 26, 2012 4.566 4.545 4.545 4.545 9,196 -0.06(-1.26%)
Oct 25, 2012 4.520 4.603 4.504 4.603 47,339 +0.09(+1.95%)
Oct 24, 2012 4.503 4.515 4.503 4.515 2,420 +0.05(+1.18%)
Oct 23, 2012 4.462 4.462 4.462 4.462 1,936 -0.06(-1.28%)
Oct 17, 2012 4.520 4.520 4.520 4.520 0 +0.04(+0.83%)
Oct 16, 2012 4.462 4.483 4.454 4.483 26,699 +0.00(+0.00%)
Oct 15, 2012 4.442 4.483 4.442 4.483 30,405 +0.03(+0.74%)
Oct 12, 2012 4.450 4.450 4.442 4.450 11,617 +0.01(+0.19%)
Oct 11, 2012 4.458 4.458 4.442 4.442 2,904 +0.00(+0.00%)
Oct 10, 2012 4.442 4.446 4.441 4.442 9,317 +0.00(+0.00%)
Oct 09, 2012 4.442 4.442 4.442 4.442 2,178 -0.02(-0.37%)
Oct 08, 2012 4.454 4.458 4.454 4.458 5,566 +0.01(+0.28%)
Oct 05, 2012 4.454 4.458 4.446 4.446 22,050 +0.01(+0.19%)
Oct 04, 2012 4.425 4.446 4.421 4.438 9,196 -0.01(-0.18%)
Oct 03, 2012 4.446 4.446 4.446 4.446 242 +0.02(+0.56%)
Oct 02, 2012 4.421 4.421 4.421 4.421 1,694 +0.01(+0.28%)
Oct 01, 2012 4.500 4.446 4.409 4.409 16,457 -0.04(-0.84%)
Sep 26, 2012 4.446 4.446 4.446 4.446 1,936 -0.04(-0.92%)
Sep 25, 2012 4.462 4.487 4.446 4.487 22,629 -0.02(-0.37%)
Sep 24, 2012 4.458 4.504 4.450 4.504 37,276 +0.07(+1.58%)
Sep 21, 2012 4.462 4.504 4.433 4.433 41,170 -0.04(-0.92%)
Sep 20, 2012 4.429 4.475 4.429 4.475 14,521 +0.04(+0.93%)
Sep 19, 2012 4.433 4.433 4.425 4.433 1,936 -0.02(-0.46%)
Sep 18, 2012 4.351 4.454 4.351 4.454 13,674 +0.05(+1.03%)
Sep 17, 2012 4.380 4.454 4.380 4.409 11,859 -0.02(-0.37%)
Sep 14, 2012 4.433 4.433 4.413 4.425 49,614 +0.01(+0.19%)
Sep 13, 2012 4.421 4.421 4.405 4.417 48,302 -0.00(-0.09%)
Sep 12, 2012 4.421 4.425 4.421 4.421 26,864 -0.00(-0.00%)
Sep 11, 2012 4.400 4.421 4.400 4.421 21,781 +0.00(+0.00%)
Sep 10, 2012 4.417 4.421 4.376 4.421 65,679 +0.00(+0.00%)
Sep 07, 2012 4.380 4.429 4.380 4.421 1,936 -0.00(-0.09%)
Sep 06, 2012 4.413 4.425 4.409 4.425 21,433 -0.01(-0.19%)
Sep 05, 2012 4.396 4.433 4.389 4.433 108,871 +0.02(+0.56%)
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.