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, 2021 30.46 31.58 30.17 30.71 36,993 -0.29(-0.94%)
Mar 30, 2021 31.03 31.91 30.71 31.01 18,480 -0.12(-0.38%)
Mar 29, 2021 31.30 31.83 30.77 31.12 28,468 -0.14(-0.45%)
Mar 26, 2021 31.58 31.99 31.08 31.27 23,849 -0.22(-0.70%)
Mar 25, 2021 29.55 31.48 29.36 31.48 38,618 +1.77(+5.97%)
Mar 24, 2021 30.37 31.41 29.71 29.71 21,994 -0.20(-0.66%)
Mar 23, 2021 30.71 31.22 29.91 29.91 34,505 -0.67(-2.20%)
Mar 22, 2021 31.92 32.44 30.53 30.58 50,788 -1.28(-4.00%)
Mar 19, 2021 32.55 32.55 31.72 31.86 63,234 -0.37(-1.16%)
Mar 18, 2021 32.66 33.38 32.20 32.23 47,869 -0.27(-0.82%)
Mar 17, 2021 32.42 32.87 32.41 32.49 28,033 +0.35(+1.09%)
Mar 16, 2021 33.37 33.63 32.07 32.14 23,455 -1.12(-3.37%)
Mar 15, 2021 33.36 33.36 32.94 33.26 25,252 -0.10(-0.30%)
Mar 12, 2021 33.22 33.36 32.80 33.36 20,786 +0.00(+0.00%)
Mar 11, 2021 33.22 33.49 32.92 33.36 26,363 +0.35(+1.05%)
Mar 10, 2021 31.57 33.38 31.57 33.02 39,949 +0.21(+0.64%)
Mar 09, 2021 33.00 33.46 32.48 32.81 36,551 -0.09(-0.26%)
Mar 08, 2021 31.63 33.65 31.15 32.89 90,019 +1.86(+6.01%)
Mar 05, 2021 29.49 31.03 29.49 31.03 87,083 +2.10(+7.27%)
Mar 04, 2021 29.96 30.39 28.82 28.93 29,936 -0.87(-2.91%)
Mar 03, 2021 29.41 30.49 29.19 29.79 61,853 +0.70(+2.42%)
Mar 02, 2021 29.59 29.72 29.09 29.09 26,367 -0.27(-0.93%)
Mar 01, 2021 28.26 30.02 27.99 29.36 42,789 +1.65(+5.97%)
Feb 26, 2021 28.08 28.20 27.66 27.71 28,225 +0.27(+1.00%)
Feb 25, 2021 27.76 28.20 27.44 27.44 26,065 -0.39(-1.41%)
Feb 24, 2021 27.26 27.84 26.96 27.83 45,576 +0.64(+2.34%)
Feb 23, 2021 27.42 27.52 26.79 27.19 46,012 +0.14(+0.51%)
Feb 22, 2021 26.75 27.23 26.75 27.06 23,685 -0.07(-0.25%)
Feb 19, 2021 27.16 27.23 26.69 27.12 12,471 +0.07(+0.25%)
Feb 18, 2021 27.00 27.34 26.94 27.06 28,634 +0.09(+0.32%)
Feb 17, 2021 27.17 27.17 26.96 26.97 17,033 -0.02(-0.08%)
Feb 16, 2021 27.09 27.31 26.96 26.99 12,454 -0.29(-1.07%)
Feb 12, 2021 27.02 27.28 26.92 27.28 13,565 +0.32(+1.19%)
Feb 11, 2021 27.22 27.22 26.74 26.96 24,035 -0.20(-0.72%)
Feb 10, 2021 27.17 27.31 26.73 27.16 26,392 +0.11(+0.41%)
Feb 09, 2021 26.93 27.19 26.93 27.05 21,556 +0.10(+0.35%)
Feb 08, 2021 26.87 27.05 26.62 26.96 15,286 +0.18(+0.66%)
Feb 05, 2021 26.77 26.85 26.62 26.78 13,845 -0.00(-0.02%)
Feb 04, 2021 26.37 26.85 26.37 26.78 18,389 +0.38(+1.43%)
Feb 03, 2021 25.48 26.46 25.48 26.41 14,917 +0.69(+2.69%)
Feb 02, 2021 25.60 26.05 24.67 25.71 40,495 +0.51(+2.03%)
Feb 01, 2021 24.79 25.47 24.51 25.20 29,059 +0.80(+3.29%)
Jan 29, 2021 24.67 24.96 24.40 24.40 59,336 -0.26(-1.07%)
Jan 28, 2021 24.47 25.03 24.12 24.66 34,946 +0.43(+1.78%)
Jan 27, 2021 24.90 24.96 24.02 24.23 43,913 -1.02(-4.05%)
Jan 26, 2021 25.48 25.68 25.14 25.25 16,170 -0.68(-2.63%)
Jan 25, 2021 25.56 26.20 24.89 25.94 30,371 +0.26(+1.03%)
Jan 22, 2021 25.03 25.68 24.91 25.67 57,578 +0.44(+1.75%)
Jan 21, 2021 25.34 25.55 25.11 25.23 18,493 -0.13(-0.52%)
Jan 20, 2021 25.76 25.80 25.32 25.36 10,517 -0.39(-1.50%)
Jan 19, 2021 26.53 26.92 25.57 25.75 31,395 -0.11(-0.42%)
Jan 15, 2021 25.68 27.30 25.23 25.86 20,657 -0.04(-0.16%)
Jan 14, 2021 25.96 26.82 25.47 25.90 35,636 -0.39(-1.47%)
Jan 13, 2021 27.09 27.12 26.03 26.29 22,934 -0.97(-3.56%)
Jan 12, 2021 26.96 27.60 26.96 27.26 16,913 +0.30(+1.11%)
Jan 11, 2021 26.82 27.19 26.50 26.96 14,772 +0.17(+0.65%)
Jan 08, 2021 27.30 27.53 26.46 26.78 20,657 -0.52(-1.90%)
Jan 07, 2021 27.16 27.46 26.69 27.30 24,945 +0.17(+0.64%)
Jan 06, 2021 25.42 27.35 25.42 27.13 29,285 +2.06(+8.20%)
Jan 05, 2021 25.12 25.37 24.90 25.07 24,820 -0.12(-0.47%)
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.