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 (%)
Dec 31, 2012 5.411 5.610 5.411 5.610 9,515 +0.00(+0.00%)
Dec 28, 2012 5.524 5.623 5.524 5.610 20,576 +0.01(+0.23%)
Dec 24, 2012 5.597 5.597 5.597 5.597 0 -0.02(-0.31%)
Dec 21, 2012 5.554 5.614 5.481 5.614 12,484 -0.00(-0.08%)
Dec 19, 2012 5.619 5.619 5.619 5.619 4,623 +0.00(+0.08%)
Dec 18, 2012 5.632 5.632 5.614 5.614 11,806 -0.01(-0.15%)
Dec 17, 2012 5.601 5.632 5.601 5.623 11,813 +0.00(+0.00%)
Dec 14, 2012 5.632 5.632 5.614 5.623 35,603 +0.00(+0.08%)
Dec 13, 2012 5.627 5.632 5.580 5.619 7,398 +0.03(+0.46%)
Dec 12, 2012 5.524 5.597 5.515 5.593 5,317 -0.01(-0.15%)
Dec 11, 2012 5.467 5.623 5.467 5.601 9,016 -0.04(-0.69%)
Dec 10, 2012 5.640 5.640 5.640 5.640 462 +0.00(+0.00%)
Dec 07, 2012 5.662 5.662 5.640 5.640 7,976 -0.11(-1.95%)
Dec 06, 2012 5.658 5.757 5.622 5.753 36,768 +0.10(+1.76%)
Dec 05, 2012 5.653 5.662 5.653 5.653 6,584 +0.02(+0.38%)
Dec 04, 2012 5.627 5.653 5.623 5.632 18,132 -0.03(-0.53%)
Nov 30, 2012 5.649 5.662 5.649 5.662 7,055 +0.04(+0.69%)
Nov 29, 2012 5.597 5.905 5.597 5.623 31,423 +0.03(+0.54%)
Nov 28, 2012 5.433 5.593 5.433 5.593 2,543 -0.02(-0.31%)
Nov 27, 2012 5.537 5.610 5.537 5.610 9,247 +0.00(+0.00%)
Nov 26, 2012 5.446 5.610 5.446 5.610 6,011 +0.01(+0.15%)
Nov 23, 2012 5.519 5.614 5.519 5.601 6,011 +0.16(+2.94%)
Nov 21, 2012 5.394 5.619 5.394 5.441 64,488 +0.04(+0.80%)
Nov 20, 2012 5.294 5.398 5.294 5.398 23,396 +0.12(+2.21%)
Nov 19, 2012 5.190 5.294 5.182 5.281 16,183 +0.09(+1.75%)
Nov 16, 2012 5.190 5.277 5.186 5.190 61,959 +0.04(+0.84%)
Nov 15, 2012 5.190 5.190 5.147 5.147 8,068 -0.04(-0.83%)
Nov 14, 2012 5.190 5.190 5.190 5.190 1,387 +0.00(+0.00%)
Nov 13, 2012 5.143 5.190 5.143 5.190 42,777 +0.00(+0.08%)
Nov 12, 2012 5.113 5.186 5.061 5.186 7,532 +0.03(+0.50%)
Nov 08, 2012 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Nov 07, 2012 5.160 5.160 5.160 5.160 462 +0.00(+0.00%)
Nov 06, 2012 5.186 5.190 5.160 5.160 12,458 -0.03(-0.50%)
Nov 05, 2012 5.165 5.190 5.165 5.186 7,476 -0.00(-0.08%)
Nov 02, 2012 5.190 5.190 5.147 5.190 33,668 +0.00(+0.00%)
Nov 01, 2012 5.082 5.190 5.082 5.190 49,338 +0.15(+3.00%)
Oct 31, 2012 4.801 5.082 4.801 5.039 150,649 +0.28(+5.91%)
Oct 26, 2012 4.780 4.758 4.758 4.758 8,785 -0.06(-1.26%)
Oct 25, 2012 4.732 4.819 4.715 4.819 45,221 +0.09(+1.95%)
Oct 24, 2012 4.714 4.726 4.714 4.726 2,311 +0.06(+1.18%)
Oct 23, 2012 4.671 4.671 4.671 4.671 1,849 -0.06(-1.28%)
Oct 17, 2012 4.732 4.732 4.732 4.732 0 +0.04(+0.83%)
Oct 16, 2012 4.671 4.693 4.663 4.693 25,505 +0.00(+0.00%)
Oct 15, 2012 4.650 4.693 4.650 4.693 29,044 +0.03(+0.74%)
Oct 12, 2012 4.658 4.659 4.650 4.658 11,097 +0.01(+0.19%)
Oct 11, 2012 4.667 4.667 4.650 4.650 2,774 +0.00(+0.00%)
Oct 10, 2012 4.650 4.654 4.649 4.650 8,900 +0.00(+0.00%)
Oct 09, 2012 4.650 4.650 4.650 4.650 2,080 -0.02(-0.37%)
Oct 08, 2012 4.663 4.667 4.663 4.667 5,317 +0.01(+0.28%)
Oct 05, 2012 4.663 4.667 4.654 4.654 21,063 +0.01(+0.19%)
Oct 04, 2012 4.633 4.654 4.628 4.646 8,785 -0.01(-0.18%)
Oct 03, 2012 4.654 4.654 4.654 4.654 231 +0.03(+0.56%)
Oct 02, 2012 4.628 4.628 4.628 4.628 1,618 +0.01(+0.28%)
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.