Skip to main content

FS Bancorp Inc (NQ: FSBW )

43.76 -1.21 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.18 34.20 33.18 34.20 26,262 +0.98(+2.94%)
Mar 27, 2024 33.12 33.22 32.74 33.22 9,423 +0.76(+2.34%)
Mar 26, 2024 33.88 33.88 32.46 32.46 5,369 -0.26(-0.78%)
Mar 25, 2024 32.98 32.99 32.66 32.72 5,857 -0.26(-0.78%)
Mar 22, 2024 33.28 33.46 32.97 32.98 9,227 -0.33(-0.98%)
Mar 21, 2024 32.97 33.50 32.97 33.30 10,317 +0.41(+1.26%)
Mar 20, 2024 31.77 32.93 31.77 32.89 9,753 +1.44(+4.57%)
Mar 19, 2024 31.76 32.08 31.30 31.45 6,249 -0.42(-1.33%)
Mar 18, 2024 31.73 32.12 31.73 31.87 5,523 -0.04(-0.12%)
Mar 15, 2024 31.30 31.91 31.30 31.91 26,050 +0.27(+0.84%)
Mar 14, 2024 31.82 32.00 31.65 31.65 9,111 -0.18(-0.56%)
Mar 13, 2024 31.96 31.96 31.21 31.82 6,414 -0.05(-0.15%)
Mar 12, 2024 31.75 32.02 31.75 31.87 3,920 -0.02(-0.06%)
Mar 11, 2024 31.59 32.27 31.52 31.89 3,588 -0.28(-0.86%)
Mar 08, 2024 32.20 32.20 31.72 32.17 5,041 +0.26(+0.80%)
Mar 07, 2024 31.59 32.02 31.21 31.91 12,627 +0.38(+1.22%)
Mar 06, 2024 31.34 31.53 31.34 31.53 4,505 -0.20(-0.62%)
Mar 05, 2024 31.38 32.74 31.38 31.72 5,378 -0.05(-0.16%)
Mar 04, 2024 31.87 31.87 31.48 31.77 7,836 -0.25(-0.77%)
Mar 01, 2024 33.00 33.06 31.99 32.02 7,814 -0.86(-2.61%)
Feb 29, 2024 32.94 33.18 32.15 32.88 21,237 +0.71(+2.21%)
Feb 28, 2024 32.79 32.82 32.17 32.17 4,565 -0.97(-2.91%)
Feb 27, 2024 33.59 33.99 32.18 33.13 11,990 +0.15(+0.45%)
Feb 26, 2024 32.44 32.98 32.19 32.98 8,559 +0.77(+2.39%)
Feb 23, 2024 33.54 33.54 32.21 32.22 2,401 -0.49(-1.51%)
Feb 22, 2024 33.33 33.42 31.98 32.71 19,609 -0.59(-1.78%)
Feb 21, 2024 33.69 33.69 32.76 33.30 5,992 -0.13(-0.38%)
Feb 20, 2024 33.25 34.59 32.77 33.43 8,799 -0.26(-0.76%)
Feb 16, 2024 35.33 36.94 33.66 33.68 9,352 -1.86(-5.24%)
Feb 15, 2024 34.37 35.55 34.37 35.55 8,743 +2.40(+7.25%)
Feb 14, 2024 32.52 33.31 32.12 33.14 11,320 +1.21(+3.80%)
Feb 13, 2024 33.99 34.27 31.64 31.93 12,500 -2.40(-7.00%)
Feb 12, 2024 34.54 35.48 34.33 34.33 14,698 +0.37(+1.10%)
Feb 09, 2024 33.00 34.32 33.00 33.96 7,045 +0.93(+2.80%)
Feb 08, 2024 32.91 33.29 32.82 33.03 6,331 +0.26(+0.78%)
Feb 07, 2024 31.92 32.78 31.10 32.78 22,978 +0.83(+2.59%)
Feb 06, 2024 33.52 33.52 31.31 31.95 18,468 -1.50(-4.47%)
Feb 05, 2024 33.53 33.53 32.82 33.45 7,888 -0.29(-0.87%)
Feb 02, 2024 34.82 34.82 33.74 33.74 10,731 -1.74(-4.90%)
Feb 01, 2024 34.89 35.48 34.89 35.48 6,191 -0.51(-1.41%)
Jan 31, 2024 36.40 36.82 35.99 35.99 9,937 -0.47(-1.29%)
Jan 30, 2024 35.80 37.02 35.70 36.46 11,513 +0.20(+0.54%)
Jan 29, 2024 36.86 36.86 35.92 36.26 11,202 -0.10(-0.27%)
Jan 26, 2024 37.04 37.26 36.36 36.36 12,323 -0.28(-0.77%)
Jan 25, 2024 35.27 36.65 34.70 36.64 15,153 +2.07(+5.99%)
Jan 24, 2024 34.35 34.70 34.35 34.57 7,307 +0.13(+0.37%)
Jan 23, 2024 35.22 35.35 34.44 34.44 10,057 -1.03(-2.89%)
Jan 22, 2024 34.55 35.48 33.73 35.47 10,902 +0.96(+2.78%)
Jan 19, 2024 34.39 34.85 33.60 34.51 8,104 +0.21(+0.63%)
Jan 18, 2024 34.78 34.80 34.07 34.30 10,282 -0.20(-0.57%)
Jan 17, 2024 34.48 34.77 34.48 34.49 5,092 -0.39(-1.12%)
Jan 16, 2024 35.04 35.26 34.83 34.88 7,087 -0.30(-0.86%)
Jan 12, 2024 34.67 35.40 34.32 35.19 14,248 +0.68(+1.98%)
Jan 11, 2024 34.86 34.86 34.24 34.50 14,170 -0.13(-0.37%)
Jan 10, 2024 34.75 34.98 34.23 34.63 26,149 -0.39(-1.12%)
Jan 09, 2024 35.69 35.81 34.91 35.02 22,320 -1.06(-2.93%)
Jan 08, 2024 36.50 36.55 35.65 36.08 9,947 -0.66(-1.81%)
Jan 05, 2024 36.38 37.06 36.38 36.74 44,347 +0.25(+0.70%)
Jan 04, 2024 36.42 36.76 36.42 36.49 22,492 +0.23(+0.65%)
Jan 03, 2024 36.51 36.94 36.20 36.25 23,589 -0.37(-1.01%)
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.