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 (%)
May 31, 2022 28.55 28.59 28.35 28.45 28,819 -0.10(-0.36%)
May 27, 2022 28.66 28.74 28.41 28.56 21,836 +0.08(+0.30%)
May 26, 2022 28.13 28.91 28.13 28.47 37,639 +0.40(+1.44%)
May 25, 2022 28.10 28.23 27.64 28.07 42,101 -0.02(-0.07%)
May 24, 2022 27.34 28.11 27.16 28.09 36,028 +0.69(+2.51%)
May 23, 2022 26.83 27.57 26.83 27.40 22,209 +0.75(+2.82%)
May 20, 2022 27.00 27.00 26.42 26.65 30,141 -0.16(-0.60%)
May 19, 2022 27.04 27.04 26.78 26.81 33,715 -0.23(-0.83%)
May 18, 2022 27.17 27.29 26.92 27.03 24,686 -0.37(-1.34%)
May 17, 2022 27.19 27.49 27.19 27.40 30,473 +0.49(+1.82%)
May 16, 2022 27.20 27.23 26.83 26.91 24,061 -0.21(-0.76%)
May 13, 2022 27.34 27.44 27.08 27.12 30,168 -0.14(-0.52%)
May 12, 2022 27.19 27.39 27.04 27.26 36,298 -0.11(-0.41%)
May 11, 2022 27.31 27.76 27.28 27.37 36,946 +0.08(+0.28%)
May 10, 2022 27.60 28.05 27.15 27.30 42,098 -0.27(-0.98%)
May 09, 2022 27.04 27.85 26.82 27.57 54,935 +0.24(+0.89%)
May 06, 2022 27.35 27.77 26.82 27.32 161,775 +0.34(+1.24%)
May 05, 2022 27.56 27.56 26.82 26.99 48,262 -0.69(-2.49%)
May 04, 2022 27.39 27.84 27.22 27.68 31,551 +0.45(+1.64%)
May 03, 2022 27.44 27.69 27.23 27.23 41,668 -0.11(-0.41%)
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.