Skip to main content

FS Bancorp Inc (NQ: FSBW )

33.01 -0.13 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.