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

FS Bancorp Inc (NQ: FSBW )

33.38 +0.37 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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, 2015 8.200 8.200 8.027 8.183 4,319 +0.19(+2.38%)
Mar 30, 2015 7.989 7.989 7.972 7.993 19,191 -0.22(-2.63%)
Mar 27, 2015 8.209 8.209 8.209 8.209 236 +0.01(+0.10%)
Mar 26, 2015 8.137 8.200 8.137 8.200 1,447 +0.01(+0.16%)
Mar 25, 2015 8.069 8.187 8.031 8.187 3,740 +0.11(+1.41%)
Mar 24, 2015 8.061 8.073 7.989 8.073 2,727 -0.01(-0.16%)
Mar 23, 2015 8.086 8.086 8.086 8.086 837 +0.09(+1.11%)
Mar 20, 2015 8.149 8.149 7.997 7.997 2,368 -0.16(-1.99%)
Mar 19, 2015 7.989 8.160 7.989 8.160 837 +0.03(+0.39%)
Mar 18, 2015 8.090 8.128 8.090 8.128 1,421 -0.04(-0.47%)
Mar 17, 2015 8.213 8.213 8.010 8.166 9,491 -0.05(-0.57%)
Mar 16, 2015 8.213 8.213 8.213 8.213 489 -0.01(-0.10%)
Mar 13, 2015 8.221 8.221 8.221 8.221 9,009 +0.00(+0.00%)
Mar 12, 2015 8.221 8.221 8.221 8.221 8,202 +0.07(+0.88%)
Mar 11, 2015 8.209 8.209 8.149 8.149 1,977 +0.01(+0.10%)
Mar 10, 2015 8.137 8.221 8.137 8.141 8,337 -0.08(-0.98%)
Mar 09, 2015 8.221 8.221 8.221 8.221 712 +0.03(+0.36%)
Mar 06, 2015 8.221 8.221 8.192 8.192 9,699 -0.02(-0.21%)
Mar 05, 2015 8.209 8.209 8.209 8.209 473 +0.00(+0.00%)
Mar 03, 2015 8.213 8.209 8.209 8.209 10,409 -0.01(-0.15%)
Mar 02, 2015 8.221 8.221 8.221 8.221 241 +0.06(+0.78%)
Feb 27, 2015 8.221 8.221 8.158 8.158 3,461 -0.06(-0.77%)
Feb 26, 2015 8.179 8.221 8.179 8.221 2,039 +0.01(+0.10%)
Feb 25, 2015 8.221 8.221 8.213 8.213 709 +0.00(+0.00%)
Feb 24, 2015 8.221 8.221 8.213 8.213 1,949 -0.00(-0.03%)
Feb 23, 2015 8.221 8.221 8.215 8.215 678 -0.01(-0.08%)
Feb 20, 2015 8.209 8.221 8.209 8.221 3,979 +0.00(+0.00%)
Feb 19, 2015 8.217 8.221 8.217 8.221 4,989 -0.02(-0.20%)
Feb 18, 2015 8.238 8.238 8.238 8.238 1,291 +0.08(+0.98%)
Feb 17, 2015 8.183 8.187 8.158 8.158 4,249 -0.03(-0.31%)
Feb 13, 2015 8.183 8.183 8.183 8.183 14,431 +0.00(+0.00%)
Feb 12, 2015 8.031 8.236 8.031 8.183 9,475 +0.15(+1.89%)
Feb 11, 2015 8.124 8.137 8.031 8.031 13,049 -0.11(-1.30%)
Feb 10, 2015 7.947 8.137 7.908 8.137 12,420 +0.15(+1.85%)
Feb 09, 2015 7.968 7.989 7.963 7.989 4,271 +0.03(+0.33%)
Feb 06, 2015 7.985 7.989 7.900 7.963 21,834 -0.03(-0.32%)
Feb 05, 2015 7.989 7.989 7.989 7.989 949 +0.05(+0.58%)
Feb 04, 2015 7.968 8.001 7.795 7.942 30,141 -0.06(-0.74%)
Feb 03, 2015 7.900 8.001 7.900 8.001 1,898 +0.14(+1.82%)
Feb 02, 2015 7.820 7.899 7.820 7.858 17,902 +0.06(+0.81%)
Jan 30, 2015 7.795 7.892 7.761 7.795 10,501 +0.13(+1.76%)
Jan 29, 2015 7.669 7.669 7.610 7.660 4,034 -0.01(-0.11%)
Jan 28, 2015 7.711 7.711 7.669 7.669 1,473 -0.01(-0.11%)
Jan 26, 2015 7.685 7.677 7.677 7.677 2,373 +0.08(+1.11%)
Jan 23, 2015 7.723 7.900 7.593 7.593 8,890 -0.19(-2.44%)
Jan 22, 2015 7.749 7.782 7.749 7.782 1,480 +0.06(+0.76%)
Jan 21, 2015 7.660 7.778 7.660 7.723 2,966 -0.16(-1.98%)
Jan 20, 2015 7.664 7.879 7.660 7.879 6,763 +0.20(+2.58%)
Jan 15, 2015 7.829 7.681 7.681 7.681 6,882 +0.09(+1.22%)
Jan 14, 2015 7.626 7.723 7.588 7.588 37,019 -0.05(-0.66%)
Jan 13, 2015 7.795 7.795 7.618 7.639 22,442 +0.05(+0.61%)
Jan 12, 2015 7.791 7.782 7.589 7.593 15,307 -0.19(-2.44%)
Jan 09, 2015 7.838 7.838 7.782 7.782 1,898 +0.00(+0.00%)
Jan 08, 2015 7.664 7.782 7.664 7.782 2,862 +0.11(+1.48%)
Jan 07, 2015 7.513 7.669 7.513 7.668 1,423 -0.00(-0.00%)
Jan 06, 2015 7.690 7.690 7.500 7.669 7,831 -0.02(-0.27%)
Jan 05, 2015 7.690 7.690 7.690 7.690 2,029 +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.