Skip to main content

FS Bancorp Inc (NQ: FSBW )

43.76 -1.21 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 44.57 44.57 43.76 43.76 6,567 -1.21(-2.69%)
Oct 30, 2024 44.14 45.84 44.14 44.97 8,016 -0.53(-1.16%)
Oct 29, 2024 44.64 45.80 44.64 45.50 56,672 +0.45(+1.00%)
Oct 28, 2024 44.15 45.09 43.89 45.05 11,346 +1.42(+3.25%)
Oct 25, 2024 44.51 44.51 43.63 43.63 7,353 -1.11(-2.48%)
Oct 24, 2024 44.70 44.74 44.26 44.74 5,015 +0.41(+0.92%)
Oct 23, 2024 44.72 44.77 43.97 44.33 8,191 +0.04(+0.09%)
Oct 22, 2024 42.98 44.42 42.98 44.29 9,602 +1.58(+3.70%)
Oct 21, 2024 44.26 44.26 42.67 42.71 15,337 -2.05(-4.58%)
Oct 18, 2024 45.80 46.27 44.42 44.76 12,082 -1.37(-2.97%)
Oct 17, 2024 44.51 46.21 44.13 46.13 12,846 +1.33(+2.97%)
Oct 16, 2024 45.20 45.84 44.49 44.80 12,314 +0.08(+0.18%)
Oct 15, 2024 43.86 45.32 43.86 44.72 11,393 +0.85(+1.94%)
Oct 14, 2024 43.50 44.04 43.50 43.87 7,832 +0.43(+0.99%)
Oct 11, 2024 41.84 43.47 41.84 43.44 27,303 +2.53(+6.18%)
Oct 10, 2024 41.25 41.67 40.59 40.91 15,047 -0.60(-1.45%)
Oct 09, 2024 41.80 42.02 41.46 41.51 5,533 -0.04(-0.10%)
Oct 08, 2024 42.23 42.24 41.47 41.55 6,772 -0.85(-2.00%)
Oct 07, 2024 42.27 42.40 41.98 42.40 6,656 +0.04(+0.09%)
Oct 04, 2024 42.63 42.65 41.63 42.36 6,163 +0.44(+1.05%)
Oct 03, 2024 40.73 42.46 40.73 41.92 15,989 -0.47(-1.11%)
Oct 02, 2024 40.76 42.89 39.54 42.39 12,871 -0.27(-0.63%)
Oct 01, 2024 44.11 44.11 42.52 42.66 16,159 -1.83(-4.11%)
Sep 30, 2024 42.35 44.57 42.35 44.49 14,876 +0.36(+0.80%)
Sep 27, 2024 44.56 45.27 43.68 44.13 18,849 -0.15(-0.33%)
Sep 26, 2024 44.50 44.50 43.86 44.28 31,562 -0.12(-0.27%)
Sep 25, 2024 44.33 44.85 43.40 44.40 27,764 -0.09(-0.20%)
Sep 24, 2024 45.40 45.40 44.16 44.49 10,234 -0.58(-1.29%)
Sep 23, 2024 45.92 46.28 45.05 45.07 17,252 -1.18(-2.55%)
Sep 20, 2024 46.32 46.72 45.85 46.25 65,208 -0.60(-1.28%)
Sep 19, 2024 45.88 47.01 44.91 46.85 31,517 +1.86(+4.13%)
Sep 18, 2024 44.46 46.83 43.56 44.99 41,548 +0.58(+1.31%)
Sep 17, 2024 45.60 45.60 44.26 44.41 24,949 -0.56(-1.25%)
Sep 16, 2024 44.73 45.35 42.76 44.97 19,905 +0.47(+1.06%)
Sep 13, 2024 43.95 44.57 43.51 44.50 12,055 +1.29(+2.99%)
Sep 12, 2024 41.86 43.21 41.80 43.21 14,760 +1.22(+2.91%)
Sep 11, 2024 42.12 42.21 41.26 41.99 37,005 -0.42(-0.99%)
Sep 10, 2024 42.57 43.12 42.41 42.41 9,568 -0.18(-0.42%)
Sep 09, 2024 42.79 43.32 42.46 42.59 10,779 +0.08(+0.19%)
Sep 06, 2024 42.41 43.09 41.62 42.51 13,542 +0.29(+0.69%)
Sep 05, 2024 43.00 43.59 42.02 42.22 26,186 -0.39(-0.92%)
Sep 04, 2024 43.28 43.60 42.60 42.61 12,959 -1.04(-2.38%)
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.