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

FS Bancorp Inc (NQ: FSBW )

32.80 -0.30 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2014 6.836 6.836 6.815 6.815 4,526 -0.06(-0.85%)
Mar 28, 2014 6.874 6.944 6.815 6.874 13,741 -0.00(-0.06%)
Mar 26, 2014 6.886 6.878 6.878 6.878 23,510 -0.02(-0.24%)
Mar 24, 2014 6.882 6.895 6.895 6.895 6,477 -0.05(-0.66%)
Mar 21, 2014 6.932 6.940 6.932 6.940 4,829 -0.00(-0.06%)
Mar 20, 2014 6.945 6.945 6.945 6.945 969 +0.01(+0.12%)
Mar 18, 2014 6.936 6.936 6.936 6.936 31 +0.00(+0.00%)
Mar 17, 2014 6.936 6.936 6.936 6.936 393 -0.04(-0.60%)
Mar 14, 2014 6.886 6.999 6.882 6.978 5,997 -0.04(-0.50%)
Mar 13, 2014 6.937 7.013 6.937 7.013 4,327 +0.04(+0.57%)
Mar 12, 2014 6.974 6.974 6.974 6.974 482 -0.02(-0.30%)
Mar 10, 2014 7.028 6.995 6.995 6.995 2 -0.03(-0.47%)
Mar 07, 2014 7.045 7.045 7.028 7.028 3,593 -0.01(-0.18%)
Mar 06, 2014 7.040 7.040 7.040 7.040 959 +0.00(+0.00%)
Mar 05, 2014 7.045 7.045 7.040 7.040 8,876 -0.01(-0.18%)
Mar 04, 2014 7.011 7.053 7.007 7.053 9,840 +0.01(+0.18%)
Mar 03, 2014 7.040 7.045 7.003 7.040 6,856 +0.02(+0.23%)
Feb 28, 2014 7.080 7.103 7.024 7.024 4,378 -0.06(-0.82%)
Feb 27, 2014 7.086 7.090 7.069 7.083 17,164 +0.06(+0.89%)
Feb 26, 2014 7.040 7.040 7.020 7.020 9,979 -0.03(-0.41%)
Feb 25, 2014 7.049 7.049 7.049 7.049 777 +0.05(+0.65%)
Feb 24, 2014 7.045 7.045 7.003 7.003 14,967 +0.00(+0.00%)
Feb 21, 2014 7.024 7.024 7.003 7.003 13,436 -0.10(-1.35%)
Feb 20, 2014 7.024 7.099 7.007 7.099 11,347 +0.07(+1.06%)
Feb 19, 2014 7.024 7.066 7.024 7.024 2,022 +0.00(+0.01%)
Feb 18, 2014 7.028 7.028 7.024 7.024 2,895 -0.00(-0.06%)
Feb 14, 2014 7.024 7.028 7.028 7.028 1,919 +0.00(+0.06%)
Feb 13, 2014 7.045 7.045 7.024 7.024 4,949 -0.00(-0.00%)
Feb 12, 2014 7.028 7.036 7.024 7.024 10,387 -0.03(-0.41%)
Feb 11, 2014 7.065 7.070 7.053 7.053 5,618 -0.02(-0.29%)
Feb 10, 2014 7.082 7.082 7.007 7.074 11,140 +0.03(+0.41%)
Feb 07, 2014 7.065 7.070 7.024 7.045 6,340 +0.03(+0.47%)
Feb 06, 2014 7.007 7.020 7.007 7.011 6,226 +0.01(+0.12%)
Feb 05, 2014 7.049 7.065 7.003 7.003 2,384 -0.06(-0.88%)
Feb 04, 2014 7.065 7.065 7.065 7.065 8,931 +0.01(+0.18%)
Feb 03, 2014 7.070 7.094 7.045 7.053 34,885 -0.08(-1.05%)
Jan 31, 2014 7.082 7.128 7.070 7.128 22,030 -0.00(-0.06%)
Jan 30, 2014 7.111 7.140 7.065 7.132 79,109 +0.04(+0.50%)
Jan 29, 2014 7.065 7.123 7.049 7.097 201,911 +0.03(+0.44%)
Jan 28, 2014 7.128 7.128 7.065 7.065 25,745 -0.04(-0.58%)
Jan 27, 2014 7.099 7.107 7.099 7.107 2,165 +0.04(+0.59%)
Jan 24, 2014 7.149 7.153 7.028 7.065 18,040 -0.08(-1.16%)
Jan 23, 2014 7.070 7.186 7.070 7.149 6,510 +0.12(+1.71%)
Jan 22, 2014 7.082 7.140 7.028 7.028 11,298 -0.04(-0.53%)
Jan 21, 2014 7.036 7.070 7.028 7.065 9,347 +0.01(+0.18%)
Jan 17, 2014 7.057 7.053 7.053 7.053 5,293 -0.01(-0.18%)
Jan 16, 2014 7.053 7.136 7.053 7.065 13,206 +0.00(+0.00%)
Jan 15, 2014 7.070 7.140 7.045 7.065 19,436 -0.04(-0.58%)
Jan 14, 2014 7.066 7.107 7.065 7.107 3,375 +0.01(+0.18%)
Jan 13, 2014 7.144 7.144 7.065 7.095 22,027 +0.03(+0.41%)
Jan 10, 2014 7.065 7.065 7.065 7.065 1,443 +0.00(+0.00%)
Jan 09, 2014 7.087 7.087 7.065 7.065 6,315 -0.04(-0.59%)
Jan 06, 2014 7.136 7.107 7.107 7.107 13,474 +0.00(+0.00%)
Jan 03, 2014 7.107 7.107 7.107 7.107 1,260 +0.00(+0.00%)
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.