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, 2020 15.04 16.13 14.45 16.13 64,740 +0.81(+5.29%)
Mar 30, 2020 15.08 15.43 13.55 15.32 32,666 -0.04(-0.26%)
Mar 27, 2020 15.88 16.13 15.27 15.36 22,539 -1.09(-6.64%)
Mar 26, 2020 16.26 16.58 16.06 16.45 54,408 +0.35(+2.17%)
Mar 25, 2020 15.21 16.71 14.79 16.11 17,408 +0.87(+5.74%)
Mar 24, 2020 13.45 15.24 13.45 15.23 75,740 +1.84(+13.72%)
Mar 23, 2020 13.78 13.82 12.95 13.39 68,583 +0.17(+1.32%)
Mar 20, 2020 15.09 15.92 12.32 13.22 121,398 -2.20(-14.24%)
Mar 19, 2020 13.47 15.41 12.65 15.41 53,674 +1.83(+13.46%)
Mar 18, 2020 15.38 15.73 12.87 13.59 63,004 -2.48(-15.45%)
Mar 17, 2020 14.26 16.10 13.76 16.07 72,196 +1.95(+13.84%)
Mar 16, 2020 14.13 15.26 13.85 14.12 140,512 -2.45(-14.77%)
Mar 13, 2020 17.01 17.01 16.40 16.56 66,947 +0.23(+1.43%)
Mar 12, 2020 16.96 16.96 15.36 16.33 154,582 -1.46(-8.19%)
Mar 11, 2020 18.25 19.75 17.22 17.79 89,960 -0.91(-4.89%)
Mar 10, 2020 19.01 19.54 17.88 18.70 34,663 +0.09(+0.51%)
Mar 09, 2020 19.68 19.68 17.68 18.61 52,810 -1.94(-9.42%)
Mar 06, 2020 20.41 20.89 20.38 20.54 31,688 -0.32(-1.53%)
Mar 05, 2020 21.33 21.68 20.64 20.86 50,746 -0.92(-4.22%)
Mar 04, 2020 21.58 21.78 21.19 21.78 34,156 +0.63(+2.97%)
Mar 03, 2020 21.67 21.67 21.13 21.15 45,419 -0.56(-2.58%)
Mar 02, 2020 21.37 21.80 21.13 21.71 65,367 +0.30(+1.38%)
Feb 28, 2020 21.81 21.82 20.85 21.42 58,244 -0.54(-2.47%)
Feb 27, 2020 22.08 23.66 21.96 21.96 65,834 -0.45(-2.00%)
Feb 26, 2020 22.15 22.74 22.14 22.41 35,087 +0.23(+1.03%)
Feb 25, 2020 22.55 22.55 21.98 22.18 32,273 -0.25(-1.12%)
Feb 24, 2020 22.96 22.96 22.38 22.43 20,403 -1.00(-4.28%)
Feb 21, 2020 23.27 23.43 23.07 23.43 19,638 +0.09(+0.36%)
Feb 20, 2020 23.07 23.38 23.07 23.35 6,609 +0.26(+1.11%)
Feb 19, 2020 23.19 23.43 23.09 23.09 13,369 -0.08(-0.33%)
Feb 18, 2020 23.28 23.33 22.89 23.17 16,011 -0.13(-0.58%)
Feb 14, 2020 23.46 23.58 23.30 23.30 22,092 -0.02(-0.10%)
Feb 13, 2020 23.83 23.97 23.13 23.32 48,439 -0.58(-2.44%)
Feb 12, 2020 24.13 24.33 23.91 23.91 36,035 -0.16(-0.65%)
Feb 11, 2020 23.70 24.06 23.53 24.06 64,548 +0.71(+3.03%)
Feb 10, 2020 23.75 24.00 23.20 23.36 13,492 -0.43(-1.81%)
Feb 07, 2020 24.19 24.21 23.75 23.79 47,533 -0.46(-1.89%)
Feb 06, 2020 24.38 24.47 24.24 24.24 21,202 -0.05(-0.20%)
Feb 05, 2020 24.30 24.60 24.10 24.29 37,220 +0.16(+0.65%)
Feb 04, 2020 24.52 25.05 24.10 24.14 29,588 -0.19(-0.79%)
Feb 03, 2020 24.36 24.99 24.26 24.33 46,507 -0.10(-0.40%)
Jan 31, 2020 24.51 24.72 24.22 24.43 71,463 -0.36(-1.44%)
Jan 30, 2020 25.92 25.92 24.10 24.78 80,838 -1.55(-5.88%)
Jan 29, 2020 27.01 27.05 25.44 26.33 60,788 -0.91(-3.34%)
Jan 28, 2020 27.57 27.58 27.01 27.24 29,833 -0.43(-1.56%)
Jan 27, 2020 27.29 27.73 27.01 27.68 13,398 +0.28(+1.03%)
Jan 24, 2020 27.84 27.97 27.37 27.39 12,769 -0.29(-1.06%)
Jan 23, 2020 27.79 27.99 27.57 27.69 12,563 -0.30(-1.07%)
Jan 22, 2020 27.63 28.47 27.37 27.99 19,241 +0.40(+1.44%)
Jan 21, 2020 27.78 27.82 27.50 27.59 17,747 -0.49(-1.73%)
Jan 17, 2020 28.40 28.50 27.93 28.08 11,425 -0.30(-1.07%)
Jan 16, 2020 27.80 28.49 27.70 28.38 19,411 +0.75(+2.71%)
Jan 15, 2020 27.81 28.24 27.50 27.63 17,767 -0.13(-0.47%)
Jan 14, 2020 28.29 28.39 27.75 27.76 39,080 -0.46(-1.61%)
Jan 13, 2020 27.46 28.22 27.46 28.22 26,871 +0.85(+3.12%)
Jan 10, 2020 27.59 28.07 27.33 27.36 25,314 -0.26(-0.94%)
Jan 09, 2020 27.64 28.13 27.60 27.62 15,614 +0.12(+0.44%)
Jan 08, 2020 27.42 27.59 27.27 27.50 19,552 +0.00(+0.02%)
Jan 07, 2020 28.06 28.06 27.22 27.50 27,221 -0.56(-2.00%)
Jan 06, 2020 27.87 28.18 27.46 28.06 21,226 +0.21(+0.75%)
Jan 03, 2020 28.00 28.00 27.75 27.85 16,577 -0.17(-0.61%)
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.