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, 2022 29.22 29.22 28.79 28.86 46,719 -0.30(-1.02%)
Mar 30, 2022 29.77 29.83 29.16 29.16 21,032 -0.68(-2.28%)
Mar 29, 2022 29.37 29.95 29.37 29.84 16,861 +0.48(+1.65%)
Mar 28, 2022 28.99 29.35 28.82 29.35 17,320 +0.12(+0.41%)
Mar 25, 2022 28.52 29.47 28.44 29.23 20,543 +0.61(+2.11%)
Mar 24, 2022 28.86 28.86 28.31 28.63 15,944 -0.07(-0.26%)
Mar 23, 2022 28.82 28.91 28.63 28.70 12,231 -0.37(-1.28%)
Mar 22, 2022 28.64 29.14 28.64 29.07 15,965 +0.54(+1.89%)
Mar 21, 2022 28.57 28.86 28.43 28.53 16,877 -0.04(-0.13%)
Mar 18, 2022 28.95 28.95 28.36 28.57 41,175 -0.53(-1.82%)
Mar 17, 2022 28.95 29.77 28.95 29.10 22,158 -0.14(-0.48%)
Mar 16, 2022 29.09 29.56 28.87 29.24 34,552 +0.37(+1.29%)
Mar 15, 2022 29.68 29.73 28.68 28.87 13,724 -0.62(-2.12%)
Mar 14, 2022 29.23 29.60 28.88 29.49 14,308 +0.50(+1.73%)
Mar 11, 2022 29.16 29.46 28.78 28.99 12,829 -0.06(-0.19%)
Mar 10, 2022 28.68 29.31 28.65 29.05 12,120 -0.23(-0.79%)
Mar 09, 2022 28.87 29.60 28.87 29.28 11,996 +0.69(+2.41%)
Mar 08, 2022 28.53 28.94 28.23 28.59 95,211 +0.14(+0.49%)
Mar 07, 2022 28.78 28.79 28.45 28.45 23,355 -0.35(-1.23%)
Mar 04, 2022 29.43 29.93 28.58 28.80 54,765 -0.80(-2.70%)
Mar 03, 2022 29.65 29.91 29.21 29.60 12,178 -0.18(-0.59%)
Mar 02, 2022 29.09 29.85 29.09 29.78 10,286 +0.77(+2.66%)
Mar 01, 2022 30.09 30.09 28.95 29.01 19,745 -0.80(-2.69%)
Feb 28, 2022 30.26 30.47 29.73 29.81 13,645 -0.52(-1.72%)
Feb 25, 2022 30.00 30.39 30.07 30.33 6,591 +0.70(+2.36%)
Feb 24, 2022 29.87 30.43 29.60 29.63 46,746 -0.46(-1.52%)
Feb 23, 2022 30.34 30.34 29.96 30.09 6,407 -0.03(-0.09%)
Feb 22, 2022 30.25 30.26 30.09 30.12 24,033 +0.03(+0.09%)
Feb 18, 2022 30.09 0 -0.37(-1.22%)
Feb 17, 2022 30.64 30.95 30.42 30.46 7,179 -0.73(-2.33%)
Feb 16, 2022 31.19 31.19 30.62 31.19 8,076 +0.09(+0.30%)
Feb 15, 2022 30.63 31.19 30.63 31.09 8,243 +0.58(+1.89%)
Feb 14, 2022 30.71 30.71 30.43 30.52 7,291 +0.25(+0.83%)
Feb 11, 2022 30.68 30.68 30.27 30.27 5,626 -0.31(-1.00%)
Feb 10, 2022 30.42 30.72 30.42 30.57 14,660 +0.02(+0.06%)
Feb 09, 2022 30.61 30.82 30.40 30.55 11,610 -0.02(-0.06%)
Feb 08, 2022 30.55 30.80 30.55 30.57 13,627 +0.04(+0.12%)
Feb 07, 2022 30.92 31.00 30.54 30.54 12,605 -0.14(-0.45%)
Feb 04, 2022 30.82 31.40 30.63 30.67 7,603 -0.17(-0.54%)
Feb 03, 2022 30.44 31.12 30.84 9,089 +0.11(+0.36%)
Feb 02, 2022 30.55 31.15 30.50 30.73 12,056 +0.02(+0.06%)
Feb 01, 2022 31.00 31.16 30.54 30.71 12,374 -0.03(-0.09%)
Jan 31, 2022 30.82 31.07 30.65 30.74 31,581 -0.37(-1.19%)
Jan 28, 2022 31.09 31.25 30.73 31.11 6,027 +0.08(+0.27%)
Jan 27, 2022 30.68 31.37 30.32 31.03 9,692 +0.65(+2.13%)
Jan 26, 2022 31.29 31.42 30.33 30.38 10,063 -0.52(-1.68%)
Jan 25, 2022 31.57 31.57 30.63 30.90 8,394 -0.71(-2.25%)
Jan 24, 2022 30.09 31.61 30.07 31.61 22,038 +1.76(+5.89%)
Jan 21, 2022 30.42 31.10 29.69 29.85 22,703 -0.90(-2.92%)
Jan 20, 2022 31.04 31.36 30.75 30.75 15,187 -0.44(-1.42%)
Jan 19, 2022 31.33 31.33 30.78 31.19 9,063 -0.06(-0.21%)
Jan 18, 2022 31.13 31.36 30.83 31.26 11,318 -0.12(-0.38%)
Jan 14, 2022 31.38 0 -0.02(-0.06%)
Jan 13, 2022 31.43 32.28 30.88 31.40 18,410 +0.16(+0.50%)
Jan 12, 2022 32.16 32.16 31.19 31.24 14,116 -0.79(-2.46%)
Jan 11, 2022 32.07 32.07 32.03 32.03 3,612 -0.34(-1.06%)
Jan 10, 2022 32.25 32.37 31.69 32.37 7,683 -0.28(-0.85%)
Jan 07, 2022 32.10 32.66 31.78 32.65 9,198 +0.70(+2.20%)
Jan 06, 2022 31.65 32.25 31.65 31.94 9,041 +0.13(+0.41%)
Jan 05, 2022 31.54 32.11 31.23 31.81 13,544 +0.10(+0.32%)
Jan 04, 2022 31.88 31.88 31.04 31.71 11,112 +0.58(+1.87%)
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.