Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.987	9.322	8.818	9.009	3,969	-0.13(-1.39%)
May 28, 2015	9.132	9.136	9.042	9.136	3,104	+0.01(+0.14%)
May 27, 2015	9.055	9.644	9.055	9.123	3,543	+0.07(+0.80%)
May 26, 2015	9.059	9.059	8.903	9.051	3,750	-0.01(-0.09%)
May 22, 2015	9.416	9.059	9.059	9.059	6,604	-0.06(-0.60%)
May 21, 2015	9.115	9.115	9.115	9.115	4,378	+0.11(+1.18%)
May 20, 2015	9.009	9.042	8.956	9.009	9,230	+0.08(+0.85%)
May 19, 2015	8.928	9.123	8.928	8.932	8,173	+0.03(+0.29%)
May 18, 2015	9.318	9.318	9.030	8.907	7,586	-0.41(-4.41%)
May 15, 2015	9.073	9.318	8.903	9.318	4,222	-0.01(-0.14%)
May 14, 2015	9.136	9.623	9.089	9.331	5,816	+0.20(+2.13%)
May 13, 2015	9.327	9.327	9.102	9.136	4,833	-0.19(-2.05%)
May 12, 2015	9.327	9.538	9.132	9.327	23,647	-0.29(-3.00%)
May 11, 2015	9.281	9.615	9.129	9.615	7,862	+0.33(+3.50%)
May 08, 2015	9.615	9.615	9.289	9.289	6,334	-0.08(-0.86%)
May 07, 2015	9.256	9.370	9.256	9.370	1,658	+0.19(+2.07%)
May 06, 2015	9.183	9.183	9.179	9.179	473	+0.12(+1.31%)
May 05, 2015	9.381	9.381	9.061	9.061	9,336	-0.19(-2.10%)
May 04, 2015	9.061	9.256	8.909	9.256	15,521	+0.59(+6.83%)
May 01, 2015	8.558	8.994	8.558	8.664	8,317	+0.18(+2.14%)
Apr 30, 2015	8.482	8.495	8.482	8.482	1,183	+0.01(+0.10%)
Apr 29, 2015	8.512	8.516	8.474	8.474	3,201	-0.06(-0.76%)
Apr 28, 2015	8.427	9.010	8.427	8.538	8,944	+0.21(+2.55%)
Apr 27, 2015	8.431	8.431	8.313	8.326	3,005	-0.10(-1.15%)
Apr 24, 2015	8.330	8.423	8.305	8.423	3,014	-0.01(-0.13%)
Apr 23, 2015	8.305	8.434	8.305	8.434	6,885	+0.14(+1.66%)
Apr 22, 2015	8.453	8.474	8.292	8.296	84,838	-0.17(-2.05%)
Apr 21, 2015	8.410	8.474	8.347	8.469	27,000	-0.01(-0.10%)
Apr 20, 2015	8.626	8.626	8.478	8.478	7,174	+0.07(+0.80%)
Apr 17, 2015	8.410	8.453	8.410	8.410	4,495	-0.03(-0.35%)
Apr 16, 2015	8.427	8.474	8.415	8.440	4,140	-0.03(-0.40%)
Apr 15, 2015	8.410	8.474	8.410	8.474	8,163	+0.05(+0.55%)
Apr 14, 2015	8.431	8.431	8.330	8.427	7,857	-0.03(-0.30%)
Apr 13, 2015	8.326	8.873	8.309	8.453	17,220	+0.13(+1.52%)
Apr 10, 2015	8.262	8.343	8.262	8.326	35,447	+0.01(+0.15%)
Apr 09, 2015	8.297	8.313	8.285	8.313	2,129	+0.09(+1.13%)
Apr 08, 2015	8.157	8.330	8.157	8.220	4,086	+0.06(+0.78%)
Apr 07, 2015	8.178	8.178	8.136	8.157	2,957	-0.00(-0.05%)
Apr 06, 2015	8.347	8.347	8.161	8.161	8,314	+0.11(+1.36%)
Apr 02, 2015	8.051	8.051	8.051	8.051	2,129	-0.09(-1.09%)
Apr 01, 2015	8.136	8.140	8.136	8.140	3,738	-0.04(-0.52%)
Mar 31, 2015	8.199	8.199	8.026	8.182	4,320	+0.19(+2.38%)
Mar 30, 2015	7.988	7.988	7.971	7.992	19,194	-0.22(-2.63%)
Mar 27, 2015	8.207	8.207	8.207	8.207	236	+0.01(+0.10%)
Mar 26, 2015	8.136	8.199	8.136	8.199	1,448	+0.01(+0.16%)
Mar 25, 2015	8.068	8.186	8.030	8.186	3,740	+0.11(+1.41%)
Mar 24, 2015	8.060	8.072	7.988	8.072	2,728	-0.01(-0.16%)
Mar 23, 2015	8.085	8.085	8.085	8.085	837	+0.09(+1.11%)
Mar 20, 2015	8.148	8.148	7.996	7.996	2,368	-0.16(-1.99%)
Mar 19, 2015	7.988	8.159	7.988	8.159	837	+0.03(+0.39%)
Mar 18, 2015	8.089	8.127	8.089	8.127	1,422	-0.04(-0.47%)
Mar 17, 2015	8.212	8.212	8.009	8.165	9,492	-0.05(-0.57%)
Mar 16, 2015	8.212	8.212	8.212	8.212	489	-0.01(-0.10%)
Mar 13, 2015	8.220	8.220	8.220	8.220	9,010	+0.00(+0.00%)
Mar 12, 2015	8.220	8.220	8.220	8.220	8,203	+0.07(+0.88%)
Mar 11, 2015	8.207	8.207	8.148	8.148	1,978	+0.01(+0.10%)
Mar 10, 2015	8.136	8.220	8.136	8.140	8,338	-0.08(-0.98%)
Mar 09, 2015	8.220	8.220	8.220	8.220	712	+0.03(+0.36%)
Mar 06, 2015	8.220	8.220	8.191	8.191	9,701	-0.02(-0.21%)
Mar 05, 2015	8.207	8.207	8.207	8.207	473	+0.00(+0.00%)
Mar 03, 2015	8.212	8.207	8.207	8.207	10,411	-0.01(-0.15%)
Mar 02, 2015	8.220	8.220	8.220	8.220	241	+0.06(+0.78%)
Feb 27, 2015	8.220	8.220	8.157	8.157	3,461	-0.06(-0.77%)
Feb 26, 2015	8.178	8.220	8.178	8.220	2,039	+0.01(+0.10%)
Feb 25, 2015	8.220	8.220	8.212	8.212	709	+0.00(+0.00%)
Feb 24, 2015	8.220	8.220	8.212	8.212	1,949	-0.00(-0.03%)
Feb 23, 2015	8.220	8.220	8.214	8.214	679	-0.01(-0.08%)
Feb 20, 2015	8.207	8.220	8.207	8.220	3,979	+0.00(+0.00%)
Feb 19, 2015	8.216	8.220	8.216	8.220	4,990	-0.02(-0.20%)
Feb 18, 2015	8.237	8.237	8.237	8.237	1,291	+0.08(+0.98%)
Feb 17, 2015	8.182	8.186	8.157	8.157	4,249	-0.03(-0.31%)
Feb 13, 2015	8.182	8.182	8.182	8.182	14,433	+0.00(+0.00%)
Feb 12, 2015	8.030	8.235	8.030	8.182	9,476	+0.15(+1.89%)
Feb 11, 2015	8.123	8.136	8.030	8.030	13,051	-0.11(-1.30%)
Feb 10, 2015	7.945	8.136	7.907	8.136	12,422	+0.15(+1.85%)
Feb 09, 2015	7.967	7.988	7.962	7.988	4,272	+0.03(+0.33%)
Feb 06, 2015	7.983	7.988	7.899	7.962	21,837	-0.03(-0.32%)
Feb 05, 2015	7.988	7.988	7.988	7.988	949	+0.05(+0.58%)
Feb 04, 2015	7.967	8.000	7.794	7.941	30,145	-0.06(-0.74%)
Feb 03, 2015	7.899	8.000	7.899	8.000	1,898	+0.14(+1.82%)
Feb 02, 2015	7.819	7.898	7.819	7.857	17,904	+0.06(+0.81%)
Jan 30, 2015	7.794	7.891	7.760	7.794	10,503	+0.13(+1.76%)
Jan 29, 2015	7.667	7.667	7.609	7.659	4,035	-0.01(-0.11%)
Jan 28, 2015	7.710	7.710	7.668	7.668	1,474	-0.01(-0.11%)
Jan 26, 2015	7.684	7.676	7.676	7.676	2,373	+0.08(+1.11%)
Jan 23, 2015	7.722	7.899	7.592	7.592	8,891	-0.19(-2.44%)
Jan 22, 2015	7.748	7.781	7.748	7.781	1,481	+0.06(+0.76%)
Jan 21, 2015	7.659	7.777	7.659	7.722	2,967	-0.16(-1.98%)
Jan 20, 2015	7.663	7.878	7.659	7.878	6,764	+0.20(+2.58%)
Jan 15, 2015	7.828	7.680	7.680	7.680	6,883	+0.09(+1.22%)
Jan 14, 2015	7.625	7.722	7.587	7.587	37,024	-0.05(-0.66%)
Jan 13, 2015	7.794	7.794	7.617	7.638	22,445	+0.05(+0.61%)
Jan 12, 2015	7.790	7.781	7.587	7.592	15,310	-0.19(-2.44%)
Jan 09, 2015	7.836	7.836	7.781	7.781	1,898	+0.00(+0.00%)
Jan 08, 2015	7.663	7.781	7.663	7.781	2,862	+0.11(+1.48%)
Jan 07, 2015	7.512	7.667	7.512	7.667	1,424	-0.00(-0.00%)
Jan 06, 2015	7.689	7.689	7.499	7.667	7,833	-0.02(-0.27%)
Jan 05, 2015	7.689	7.689	7.689	7.689	2,029	+0.00(+0.00%)
Jan 02, 2015	7.684	7.689	7.676	7.689	3,510	-0.00(-0.00%)
Dec 31, 2014	7.579	7.689	7.689	7.689	5,222	+0.17(+2.24%)
Dec 29, 2014	7.524	7.520	7.520	7.520	197	+0.00(+0.00%)
Dec 24, 2014	7.562	7.520	7.520	7.520	35	+0.08(+1.13%)
Dec 23, 2014	7.377	7.516	7.330	7.436	24,633	+0.11(+1.44%)
Dec 22, 2014	7.330	7.330	7.302	7.330	37,173	+0.00(+0.06%)
Dec 19, 2014	7.288	7.326	7.288	7.326	9,297	+0.03(+0.46%)
Dec 18, 2014	7.271	7.293	7.271	7.293	3,847	+0.03(+0.35%)
Dec 17, 2014	7.305	7.305	7.250	7.267	9,148	-0.02(-0.29%)
Dec 16, 2014	7.297	7.309	7.288	7.288	3,572	-0.01(-0.12%)
Dec 15, 2014	7.288	7.297	7.284	7.297	12,112	+0.00(+0.06%)
Dec 12, 2014	7.183	7.293	7.183	7.293	1,070	+0.05(+0.65%)
Dec 11, 2014	7.263	7.288	7.245	7.245	5,656	-0.05(-0.70%)
Dec 10, 2014	7.225	7.297	7.225	7.297	14,951	+0.04(+0.56%)
Dec 09, 2014	7.166	7.301	7.162	7.256	34,940	-0.06(-0.84%)
Dec 05, 2014	7.200	7.318	7.318	7.318	15,191	+0.07(+0.99%)
Dec 04, 2014	7.318	7.318	7.246	7.246	6,271	-0.06(-0.86%)
Dec 03, 2014	6.772	7.309	6.772	7.309	7,372	-0.02(-0.23%)
Dec 02, 2014	7.162	7.326	7.162	7.326	712	-0.00(-0.06%)
Dec 01, 2014	7.330	7.330	7.330	7.330	1,326	+0.00(+0.00%)
Nov 28, 2014	7.330	7.330	7.330	7.330	242	+0.00(+0.03%)
Nov 26, 2014	7.330	7.328	7.328	7.328	712	+0.01(+0.09%)
Nov 25, 2014	7.330	7.330	7.322	7.322	4,524	-0.01(-0.11%)
Nov 24, 2014	7.330	7.330	7.330	7.330	5,696	+0.00(+0.05%)
Nov 21, 2014	7.299	7.330	7.299	7.327	9,615	+0.03(+0.44%)
Nov 20, 2014	7.322	7.322	7.284	7.295	1,255	-0.01(-0.20%)
Nov 19, 2014	7.297	7.309	7.297	7.309	477	+0.01(+0.17%)
Nov 17, 2014	7.288	7.297	7.297	7.297	104	+0.01(+0.12%)
Nov 14, 2014	7.267	7.288	7.267	7.288	2,848	+0.03(+0.46%)
Nov 13, 2014	7.254	7.255	7.254	7.255	1,908	-0.01(-0.17%)
Nov 12, 2014	7.267	7.267	7.267	7.267	11,635	+0.05(+0.64%)
Nov 11, 2014	7.179	7.221	7.179	7.221	3,096	+0.02(+0.23%)
Nov 10, 2014	7.200	7.263	7.179	7.204	6,788	+0.02(+0.35%)
Nov 07, 2014	7.192	7.192	7.179	7.179	5,002	-0.06(-0.86%)
Nov 05, 2014	7.242	7.242	7.242	7.242	10,242	+0.06(+0.88%)
Nov 03, 2014	7.179	7.179	7.179	7.179	3,096	-0.03(-0.47%)
Oct 31, 2014	7.229	7.294	7.213	7.213	4,287	-0.05(-0.69%)
Oct 30, 2014	7.158	7.263	7.158	7.263	10,954	-0.04(-0.57%)
Oct 29, 2014	7.305	7.305	7.304	7.305	16,911	+0.00(+0.00%)
Oct 28, 2014	7.120	7.305	7.120	7.305	28,943	+0.17(+2.41%)
Oct 27, 2014	7.120	7.179	7.179	7.133	6,431	-0.05(-0.64%)
Oct 24, 2014	7.129	7.179	7.116	7.179	30,208	+0.04(+0.59%)
Oct 22, 2014	7.053	7.137	7.137	7.137	188	+0.08(+1.19%)
Oct 21, 2014	7.028	7.053	7.028	7.053	3,625	+0.01(+0.18%)
Oct 20, 2014	6.814	6.814	6.814	7.040	1,886	-0.00(-0.01%)
Oct 17, 2014	7.041	7.053	7.053	7.041	659	-0.01(-0.17%)
Oct 09, 2014	7.045	7.053	7.053	7.053	80,034	+0.00(+0.00%)
Oct 08, 2014	7.052	7.053	6.936	7.053	5,954	+0.03(+0.36%)
Oct 07, 2014	7.011	7.028	7.011	7.028	2,381	+0.03(+0.36%)
Oct 06, 2014	7.154	7.154	7.003	7.003	2,593	-0.15(-2.11%)
Oct 03, 2014	7.158	7.158	7.095	7.154	4,013	+0.00(+0.06%)
Oct 02, 2014	7.112	7.166	7.095	7.150	33,628	-0.01(-0.12%)
Oct 01, 2014	7.179	7.179	7.095	7.158	12,355	-0.02(-0.29%)
Sep 30, 2014	7.179	7.179	7.179	7.179	771	-0.00(-0.06%)
Sep 29, 2014	7.099	7.186	7.099	7.183	1,953	+0.04(+0.62%)
Sep 26, 2014	7.141	7.145	7.139	7.139	5,216	-0.04(-0.56%)
Sep 25, 2014	7.112	7.200	7.091	7.179	23,057	-0.02(-0.29%)
Sep 23, 2014	7.103	7.200	7.200	7.200	16	-0.02(-0.34%)
Sep 22, 2014	7.288	7.288	7.224	7.224	1,264	-0.08(-1.05%)
Sep 19, 2014	7.137	7.301	7.137	7.301	22,414	+0.10(+1.44%)
Sep 18, 2014	7.197	7.197	7.197	7.197	1,448	-0.00(-0.04%)
Sep 17, 2014	7.200	7.200	7.200	7.200	4,039	-0.01(-0.17%)
Sep 16, 2014	7.191	7.213	7.189	7.213	3,572	+0.01(+0.17%)
Sep 15, 2014	7.305	7.305	7.200	7.200	4,582	-0.01(-0.17%)
Sep 12, 2014	7.213	7.213	7.208	7.213	1,584	+0.00(+0.00%)
Sep 11, 2014	7.196	7.238	7.187	7.213	1,614	-0.04(-0.58%)
Sep 10, 2014	7.200	7.255	7.242	7.255	3,032	+0.01(+0.17%)
Sep 09, 2014	7.187	7.242	7.187	7.242	4,718	+0.00(+0.00%)
Sep 08, 2014	7.166	7.242	7.166	7.242	13,555	-0.01(-0.15%)
Sep 05, 2014	7.253	7.253	7.253	7.253	1,812	-0.00(-0.02%)
Sep 04, 2014	7.217	7.255	7.217	7.255	16,911	-0.02(-0.29%)
Sep 03, 2014	7.271	7.275	7.267	7.275	14,530	+0.01(+0.11%)
Sep 02, 2014	7.284	7.284	7.267	7.267	4,616	-0.02(-0.23%)
Aug 28, 2014	7.284	7.284	7.284	7.284	5,954	+0.00(+0.00%)
Aug 27, 2014	7.284	7.284	7.284	7.284	17,254	-0.01(-0.09%)
Aug 26, 2014	7.301	7.301	7.290	7.290	1,360	-0.01(-0.14%)
Aug 25, 2014	7.301	7.301	7.301	7.301	357	+0.04(+0.58%)
Aug 22, 2014	7.263	7.301	7.242	7.259	6,967	-0.00(-0.06%)
Aug 21, 2014	7.263	7.267	7.263	7.263	9,892	+0.02(+0.29%)
Aug 20, 2014	7.305	7.263	7.242	7.242	1,798	-0.02(-0.29%)
Aug 19, 2014	7.305	7.305	7.263	7.263	2,322	+0.00(+0.00%)
Aug 18, 2014	7.259	7.263	7.259	7.263	5,464	+0.05(+0.63%)
Aug 15, 2014	7.301	7.305	7.213	7.217	15,125	-0.09(-1.20%)
Aug 14, 2014	7.305	7.305	7.305	7.305	285	+0.13(+1.81%)
Aug 13, 2014	7.284	7.305	7.175	7.175	58,548	-0.07(-0.97%)
Aug 12, 2014	7.292	7.292	7.225	7.245	8,927	+0.04(+0.57%)
Aug 11, 2014	7.217	7.238	7.204	7.204	21,512	+0.01(+0.12%)
Aug 08, 2014	7.279	7.279	7.196	7.196	1,673	-0.01(-0.12%)
Aug 06, 2014	7.259	7.204	7.204	7.204	717	+0.06(+0.82%)
Aug 05, 2014	7.108	7.279	7.108	7.146	7,840	-0.05(-0.75%)
Aug 04, 2014	7.191	7.200	7.177	7.200	2,031	-0.07(-0.98%)
Aug 01, 2014	7.237	7.275	7.175	7.271	20,143	+0.05(+0.76%)
Jul 31, 2014	7.154	7.229	7.154	7.217	6,480	+0.00(+0.06%)
Jul 30, 2014	7.275	7.275	7.212	7.212	717	-0.04(-0.52%)
Jul 29, 2014	7.179	7.254	7.179	7.250	4,099	+0.07(+0.99%)
Jul 28, 2014	7.175	7.275	7.141	7.179	9,083	-0.01(-0.17%)
Jul 25, 2014	7.112	7.192	7.100	7.192	2,868	+0.05(+0.64%)
Jul 24, 2014	7.141	7.192	7.141	7.146	2,390	+0.00(+0.00%)
Jul 23, 2014	7.138	7.146	7.137	7.146	3,590	-0.02(-0.21%)
Jul 22, 2014	7.146	7.183	7.146	7.161	9,561	-0.01(-0.20%)
Jul 21, 2014	7.062	7.175	7.062	7.175	8,550	-0.01(-0.17%)
Jul 16, 2014	7.125	7.187	7.187	7.187	478	-0.05(-0.69%)
Jul 15, 2014	7.187	7.237	7.187	7.237	1,481	+0.15(+2.06%)
Jul 14, 2014	7.137	7.141	7.070	7.091	2,237	-0.05(-0.76%)
Jul 11, 2014	7.141	7.200	7.129	7.146	18,658	+0.00(+0.00%)
Jul 10, 2014	7.108	7.212	7.108	7.146	3,107	-0.04(-0.52%)
Jul 09, 2014	7.179	7.183	7.179	7.183	482	-0.03(-0.35%)
Jul 07, 2014	7.200	7.208	7.208	7.208	2,868	-0.07(-0.92%)
Jul 02, 2014	7.221	7.275	7.275	7.275	13,863	-0.00(-0.06%)
Jul 01, 2014	7.196	7.279	7.196	7.279	18,615	+0.00(+0.00%)
Jun 30, 2014	7.275	7.279	7.275	7.279	21,794	+0.00(+0.00%)
Jun 27, 2014	7.275	7.279	7.275	7.279	7,170	-0.03(-0.40%)
Jun 26, 2014	7.317	7.317	7.300	7.309	2,089	+0.03(+0.40%)
Jun 25, 2014	7.279	7.279	7.279	7.279	1,395	+0.03(+0.40%)
Jun 24, 2014	7.263	7.334	7.242	7.250	3,611	-0.04(-0.52%)
Jun 23, 2014	7.217	7.371	7.217	7.288	52,278	+0.00(+0.06%)
Jun 20, 2014	7.175	7.284	7.175	7.284	7,235	+0.08(+1.16%)
Jun 19, 2014	7.125	7.200	7.116	7.200	30,026	+0.05(+0.64%)
Jun 18, 2014	7.229	7.229	7.154	7.154	2,952	+0.04(+0.59%)
Jun 17, 2014	7.112	7.112	7.112	7.112	255	+0.00(+0.00%)
Jun 16, 2014	7.112	7.112	7.112	7.112	411	+0.00(+0.00%)
Jun 13, 2014	7.112	7.112	7.112	7.112	250	-0.08(-1.11%)
Jun 12, 2014	7.133	7.192	7.133	7.192	717	+0.01(+0.12%)
Jun 11, 2014	7.146	7.183	7.112	7.183	6,640	+0.04(+0.53%)
Jun 10, 2014	7.125	7.158	7.125	7.146	11,468	-0.07(-0.99%)
Jun 05, 2014	7.217	7.217	7.217	7.217	0	+0.03(+0.38%)
Jun 04, 2014	7.166	7.189	7.162	7.189	2,392	-0.06(-0.79%)
Jun 03, 2014	7.204	7.246	7.162	7.246	13,624	+0.05(+0.76%)

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.

FS Bancorp Inc (NQ: FSBW )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

FS Bancorp Inc (NQ: FSBW )

Historical Prices

Sections

Services

Wapakoneta Daily News