Skip to main content

FS Bancorp Inc (NQ: FSBW )

33.14 +0.59 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.989 9.324 8.819 9.010 3,969 -0.13(-1.39%)
May 28, 2015 9.133 9.137 9.044 9.137 3,103 +0.01(+0.14%)
May 27, 2015 9.056 9.646 9.056 9.124 3,542 +0.07(+0.80%)
May 26, 2015 9.061 9.061 8.904 9.052 3,750 -0.01(-0.09%)
May 22, 2015 9.417 9.061 9.061 9.061 6,603 -0.06(-0.60%)
May 21, 2015 9.116 9.116 9.116 9.116 4,377 +0.11(+1.18%)
May 20, 2015 9.010 9.044 8.957 9.010 9,228 +0.08(+0.85%)
May 19, 2015 8.929 9.124 8.929 8.933 8,172 +0.03(+0.29%)
May 18, 2015 9.319 9.319 9.031 8.908 7,585 -0.41(-4.41%)
May 15, 2015 9.074 9.319 8.904 9.319 4,221 -0.01(-0.14%)
May 14, 2015 9.137 9.625 9.090 9.332 5,816 +0.20(+2.13%)
May 13, 2015 9.328 9.328 9.103 9.137 4,832 -0.19(-2.05%)
May 12, 2015 9.328 9.540 9.133 9.328 23,644 -0.29(-3.00%)
May 11, 2015 9.282 9.616 9.130 9.616 7,861 +0.33(+3.50%)
May 08, 2015 9.616 9.616 9.291 9.291 6,333 -0.08(-0.86%)
May 07, 2015 9.257 9.371 9.257 9.371 1,658 +0.19(+2.07%)
May 06, 2015 9.184 9.184 9.181 9.181 473 +0.12(+1.31%)
May 05, 2015 9.382 9.382 9.062 9.062 9,335 -0.19(-2.10%)
May 04, 2015 9.062 9.257 8.910 9.257 15,519 +0.59(+6.83%)
May 01, 2015 8.559 8.995 8.559 8.665 8,315 +0.18(+2.14%)
Apr 30, 2015 8.483 8.496 8.483 8.483 1,182 +0.01(+0.10%)
Apr 29, 2015 8.513 8.517 8.475 8.475 3,200 -0.06(-0.76%)
Apr 28, 2015 8.428 9.012 8.428 8.540 8,942 +0.21(+2.55%)
Apr 27, 2015 8.433 8.433 8.314 8.327 3,004 -0.10(-1.15%)
Apr 24, 2015 8.331 8.424 8.306 8.424 3,014 -0.01(-0.13%)
Apr 23, 2015 8.306 8.435 8.306 8.435 6,884 +0.14(+1.66%)
Apr 22, 2015 8.454 8.475 8.293 8.297 84,826 -0.17(-2.05%)
Apr 21, 2015 8.411 8.475 8.348 8.471 26,996 -0.01(-0.10%)
Apr 20, 2015 8.627 8.627 8.479 8.479 7,173 +0.07(+0.80%)
Apr 17, 2015 8.411 8.454 8.411 8.412 4,495 -0.03(-0.35%)
Apr 16, 2015 8.428 8.475 8.416 8.441 4,140 -0.03(-0.40%)
Apr 15, 2015 8.411 8.475 8.411 8.475 8,162 +0.05(+0.55%)
Apr 14, 2015 8.433 8.433 8.331 8.428 7,856 -0.03(-0.30%)
Apr 13, 2015 8.327 8.874 8.310 8.454 17,218 +0.13(+1.52%)
Apr 10, 2015 8.264 8.344 8.264 8.327 35,442 +0.01(+0.15%)
Apr 09, 2015 8.299 8.314 8.286 8.314 2,129 +0.09(+1.13%)
Apr 08, 2015 8.158 8.331 8.158 8.221 4,085 +0.06(+0.78%)
Apr 07, 2015 8.179 8.179 8.137 8.158 2,957 -0.00(-0.05%)
Apr 06, 2015 8.348 8.348 8.162 8.162 8,313 +0.11(+1.36%)
Apr 02, 2015 8.052 8.052 8.052 8.052 2,129 -0.09(-1.09%)
Apr 01, 2015 8.137 8.141 8.137 8.141 3,737 -0.04(-0.52%)
Mar 31, 2015 8.200 8.200 8.027 8.183 4,319 +0.19(+2.38%)
Mar 30, 2015 7.989 7.989 7.972 7.993 19,191 -0.22(-2.63%)
Mar 27, 2015 8.209 8.209 8.209 8.209 236 +0.01(+0.10%)
Mar 26, 2015 8.137 8.200 8.137 8.200 1,447 +0.01(+0.16%)
Mar 25, 2015 8.069 8.187 8.031 8.187 3,740 +0.11(+1.41%)
Mar 24, 2015 8.061 8.073 7.989 8.073 2,727 -0.01(-0.16%)
Mar 23, 2015 8.086 8.086 8.086 8.086 837 +0.09(+1.11%)
Mar 20, 2015 8.149 8.149 7.997 7.997 2,368 -0.16(-1.99%)
Mar 19, 2015 7.989 8.160 7.989 8.160 837 +0.03(+0.39%)
Mar 18, 2015 8.090 8.128 8.090 8.128 1,421 -0.04(-0.47%)
Mar 17, 2015 8.213 8.213 8.010 8.166 9,491 -0.05(-0.57%)
Mar 16, 2015 8.213 8.213 8.213 8.213 489 -0.01(-0.10%)
Mar 13, 2015 8.221 8.221 8.221 8.221 9,009 +0.00(+0.00%)
Mar 12, 2015 8.221 8.221 8.221 8.221 8,202 +0.07(+0.88%)
Mar 11, 2015 8.209 8.209 8.149 8.149 1,977 +0.01(+0.10%)
Mar 10, 2015 8.137 8.221 8.137 8.141 8,337 -0.08(-0.98%)
Mar 09, 2015 8.221 8.221 8.221 8.221 712 +0.03(+0.36%)
Mar 06, 2015 8.221 8.221 8.192 8.192 9,699 -0.02(-0.21%)
Mar 05, 2015 8.209 8.209 8.209 8.209 473 +0.00(+0.00%)
Mar 03, 2015 8.213 8.209 8.209 8.209 10,409 -0.01(-0.15%)
Mar 02, 2015 8.221 8.221 8.221 8.221 241 +0.06(+0.78%)
Feb 27, 2015 8.221 8.221 8.158 8.158 3,461 -0.06(-0.77%)
Feb 26, 2015 8.179 8.221 8.179 8.221 2,039 +0.01(+0.10%)
Feb 25, 2015 8.221 8.221 8.213 8.213 709 +0.00(+0.00%)
Feb 24, 2015 8.221 8.221 8.213 8.213 1,949 -0.00(-0.03%)
Feb 23, 2015 8.221 8.221 8.215 8.215 678 -0.01(-0.08%)
Feb 20, 2015 8.209 8.221 8.209 8.221 3,979 +0.00(+0.00%)
Feb 19, 2015 8.217 8.221 8.217 8.221 4,989 -0.02(-0.20%)
Feb 18, 2015 8.238 8.238 8.238 8.238 1,291 +0.08(+0.98%)
Feb 17, 2015 8.183 8.187 8.158 8.158 4,249 -0.03(-0.31%)
Feb 13, 2015 8.183 8.183 8.183 8.183 14,431 +0.00(+0.00%)
Feb 12, 2015 8.031 8.236 8.031 8.183 9,475 +0.15(+1.89%)
Feb 11, 2015 8.124 8.137 8.031 8.031 13,049 -0.11(-1.30%)
Feb 10, 2015 7.947 8.137 7.908 8.137 12,420 +0.15(+1.85%)
Feb 09, 2015 7.968 7.989 7.963 7.989 4,271 +0.03(+0.33%)
Feb 06, 2015 7.985 7.989 7.900 7.963 21,834 -0.03(-0.32%)
Feb 05, 2015 7.989 7.989 7.989 7.989 949 +0.05(+0.58%)
Feb 04, 2015 7.968 8.001 7.795 7.942 30,141 -0.06(-0.74%)
Feb 03, 2015 7.900 8.001 7.900 8.001 1,898 +0.14(+1.82%)
Feb 02, 2015 7.820 7.899 7.820 7.858 17,902 +0.06(+0.81%)
Jan 30, 2015 7.795 7.892 7.761 7.795 10,501 +0.13(+1.76%)
Jan 29, 2015 7.669 7.669 7.610 7.660 4,034 -0.01(-0.11%)
Jan 28, 2015 7.711 7.711 7.669 7.669 1,473 -0.01(-0.11%)
Jan 26, 2015 7.685 7.677 7.677 7.677 2,373 +0.08(+1.11%)
Jan 23, 2015 7.723 7.900 7.593 7.593 8,890 -0.19(-2.44%)
Jan 22, 2015 7.749 7.782 7.749 7.782 1,480 +0.06(+0.76%)
Jan 21, 2015 7.660 7.778 7.660 7.723 2,966 -0.16(-1.98%)
Jan 20, 2015 7.664 7.879 7.660 7.879 6,763 +0.20(+2.58%)
Jan 15, 2015 7.829 7.681 7.681 7.681 6,882 +0.09(+1.22%)
Jan 14, 2015 7.626 7.723 7.588 7.588 37,019 -0.05(-0.66%)
Jan 13, 2015 7.795 7.795 7.618 7.639 22,442 +0.05(+0.61%)
Jan 12, 2015 7.791 7.782 7.589 7.593 15,307 -0.19(-2.44%)
Jan 09, 2015 7.838 7.838 7.782 7.782 1,898 +0.00(+0.00%)
Jan 08, 2015 7.664 7.782 7.664 7.782 2,862 +0.11(+1.48%)
Jan 07, 2015 7.513 7.669 7.513 7.668 1,423 -0.00(-0.00%)
Jan 06, 2015 7.690 7.690 7.500 7.669 7,831 -0.02(-0.27%)
Jan 05, 2015 7.690 7.690 7.690 7.690 2,029 +0.00(+0.00%)
Jan 02, 2015 7.685 7.690 7.677 7.690 3,510 -0.00(-0.00%)
Dec 31, 2014 7.580 7.690 7.690 7.690 5,221 +0.17(+2.24%)
Dec 29, 2014 7.525 7.521 7.521 7.521 196 +0.00(+0.00%)
Dec 24, 2014 7.563 7.521 7.521 7.521 35 +0.08(+1.13%)
Dec 23, 2014 7.378 7.517 7.331 7.437 24,630 +0.11(+1.44%)
Dec 22, 2014 7.331 7.331 7.303 7.331 37,168 +0.00(+0.06%)
Dec 19, 2014 7.289 7.327 7.289 7.327 9,296 +0.03(+0.46%)
Dec 18, 2014 7.272 7.294 7.272 7.294 3,847 +0.03(+0.35%)
Dec 17, 2014 7.306 7.306 7.251 7.268 9,146 -0.02(-0.29%)
Dec 16, 2014 7.298 7.310 7.289 7.289 3,571 -0.01(-0.12%)
Dec 15, 2014 7.289 7.298 7.285 7.298 12,111 +0.00(+0.06%)
Dec 12, 2014 7.184 7.294 7.184 7.294 1,070 +0.05(+0.65%)
Dec 11, 2014 7.264 7.289 7.246 7.246 5,655 -0.05(-0.70%)
Dec 10, 2014 7.226 7.298 7.226 7.298 14,949 +0.04(+0.56%)
Dec 09, 2014 7.167 7.302 7.163 7.257 34,935 -0.06(-0.84%)
Dec 05, 2014 7.201 7.319 7.319 7.319 15,189 +0.07(+0.99%)
Dec 04, 2014 7.319 7.319 7.247 7.247 6,270 -0.06(-0.86%)
Dec 03, 2014 6.773 7.310 6.773 7.310 7,371 -0.02(-0.23%)
Dec 02, 2014 7.163 7.327 7.163 7.327 711 -0.00(-0.06%)
Dec 01, 2014 7.331 7.331 7.331 7.331 1,326 +0.00(+0.00%)
Nov 28, 2014 7.331 7.331 7.331 7.331 242 +0.00(+0.03%)
Nov 26, 2014 7.331 7.329 7.329 7.329 711 +0.01(+0.09%)
Nov 25, 2014 7.331 7.331 7.323 7.323 4,523 -0.01(-0.11%)
Nov 24, 2014 7.331 7.331 7.331 7.331 5,695 +0.00(+0.05%)
Nov 21, 2014 7.300 7.331 7.300 7.328 9,614 +0.03(+0.44%)
Nov 20, 2014 7.323 7.323 7.285 7.296 1,255 -0.01(-0.20%)
Nov 19, 2014 7.298 7.310 7.298 7.310 477 +0.01(+0.17%)
Nov 17, 2014 7.289 7.298 7.298 7.298 104 +0.01(+0.12%)
Nov 14, 2014 7.268 7.289 7.268 7.289 2,847 +0.03(+0.46%)
Nov 13, 2014 7.255 7.256 7.255 7.256 1,908 -0.01(-0.17%)
Nov 12, 2014 7.268 7.268 7.268 7.268 11,634 +0.05(+0.64%)
Nov 11, 2014 7.180 7.222 7.180 7.222 3,096 +0.02(+0.23%)
Nov 10, 2014 7.201 7.264 7.180 7.205 6,787 +0.02(+0.35%)
Nov 07, 2014 7.193 7.193 7.180 7.180 5,001 -0.06(-0.86%)
Nov 05, 2014 7.243 7.243 7.243 7.243 10,241 +0.06(+0.88%)
Nov 03, 2014 7.180 7.180 7.180 7.180 3,096 -0.03(-0.47%)
Oct 31, 2014 7.230 7.295 7.214 7.214 4,286 -0.05(-0.69%)
Oct 30, 2014 7.159 7.264 7.159 7.264 10,953 -0.04(-0.57%)
Oct 29, 2014 7.306 7.306 7.305 7.306 16,909 +0.00(+0.00%)
Oct 28, 2014 7.121 7.306 7.121 7.306 28,939 +0.17(+2.41%)
Oct 27, 2014 7.121 7.180 7.180 7.134 6,430 -0.05(-0.64%)
Oct 24, 2014 7.130 7.180 7.117 7.180 30,203 +0.04(+0.59%)
Oct 22, 2014 7.054 7.138 7.138 7.138 188 +0.08(+1.19%)
Oct 21, 2014 7.029 7.054 7.029 7.054 3,624 +0.01(+0.18%)
Oct 20, 2014 6.815 6.815 6.815 7.041 1,886 -0.00(-0.01%)
Oct 17, 2014 7.042 7.054 7.054 7.042 659 -0.01(-0.17%)
Oct 09, 2014 7.046 7.054 7.054 7.054 80,023 +0.00(+0.00%)
Oct 08, 2014 7.053 7.054 6.937 7.054 5,954 +0.03(+0.36%)
Oct 07, 2014 7.012 7.029 7.012 7.029 2,381 +0.03(+0.36%)
Oct 06, 2014 7.155 7.155 7.004 7.004 2,593 -0.15(-2.11%)
Oct 03, 2014 7.159 7.159 7.096 7.155 4,013 +0.00(+0.06%)
Oct 02, 2014 7.113 7.167 7.096 7.151 33,624 -0.01(-0.12%)
Oct 01, 2014 7.180 7.180 7.096 7.159 12,353 -0.02(-0.29%)
Sep 30, 2014 7.180 7.180 7.180 7.180 771 -0.00(-0.06%)
Sep 29, 2014 7.100 7.187 7.100 7.184 1,952 +0.04(+0.62%)
Sep 26, 2014 7.142 7.146 7.140 7.140 5,215 -0.04(-0.56%)
Sep 25, 2014 7.113 7.201 7.092 7.180 23,054 -0.02(-0.29%)
Sep 23, 2014 7.104 7.201 7.201 7.201 16 -0.02(-0.34%)
Sep 22, 2014 7.289 7.289 7.225 7.225 1,264 -0.08(-1.05%)
Sep 19, 2014 7.138 7.302 7.138 7.302 22,411 +0.10(+1.44%)
Sep 18, 2014 7.198 7.198 7.198 7.198 1,448 -0.00(-0.04%)
Sep 17, 2014 7.201 7.201 7.201 7.201 4,039 -0.01(-0.17%)
Sep 16, 2014 7.192 7.214 7.190 7.214 3,572 +0.01(+0.17%)
Sep 15, 2014 7.306 7.306 7.201 7.201 4,582 -0.01(-0.17%)
Sep 12, 2014 7.214 7.214 7.209 7.214 1,583 +0.00(+0.00%)
Sep 11, 2014 7.197 7.239 7.188 7.214 1,614 -0.04(-0.58%)
Sep 10, 2014 7.201 7.255 7.243 7.255 3,031 +0.01(+0.17%)
Sep 09, 2014 7.188 7.243 7.188 7.243 4,718 +0.00(+0.00%)
Sep 08, 2014 7.167 7.243 7.167 7.243 13,553 -0.01(-0.15%)
Sep 05, 2014 7.254 7.254 7.254 7.254 1,812 -0.00(-0.02%)
Sep 04, 2014 7.218 7.255 7.218 7.255 16,909 -0.02(-0.29%)
Sep 03, 2014 7.272 7.276 7.268 7.276 14,528 +0.01(+0.11%)
Sep 02, 2014 7.285 7.285 7.268 7.268 4,615 -0.02(-0.23%)
Aug 28, 2014 7.285 7.285 7.285 7.285 5,954 +0.00(+0.00%)
Aug 27, 2014 7.285 7.285 7.285 7.285 17,252 -0.01(-0.09%)
Aug 26, 2014 7.302 7.302 7.291 7.291 1,359 -0.01(-0.14%)
Aug 25, 2014 7.302 7.302 7.302 7.302 357 +0.04(+0.58%)
Aug 22, 2014 7.264 7.302 7.243 7.260 6,966 -0.00(-0.06%)
Aug 21, 2014 7.264 7.268 7.264 7.264 9,890 +0.02(+0.29%)
Aug 20, 2014 7.306 7.264 7.243 7.243 1,798 -0.02(-0.29%)
Aug 19, 2014 7.306 7.306 7.264 7.264 2,322 +0.00(+0.00%)
Aug 18, 2014 7.260 7.264 7.260 7.264 5,463 +0.05(+0.63%)
Aug 15, 2014 7.302 7.306 7.214 7.218 15,123 -0.09(-1.20%)
Aug 14, 2014 7.306 7.306 7.306 7.306 285 +0.13(+1.81%)
Aug 13, 2014 7.285 7.306 7.176 7.176 58,540 -0.07(-0.97%)
Aug 12, 2014 7.293 7.293 7.226 7.246 8,926 +0.04(+0.57%)
Aug 11, 2014 7.218 7.239 7.205 7.205 21,509 +0.01(+0.12%)
Aug 08, 2014 7.280 7.280 7.197 7.197 1,672 -0.01(-0.12%)
Aug 06, 2014 7.260 7.205 7.205 7.205 716 +0.06(+0.82%)
Aug 05, 2014 7.109 7.280 7.109 7.147 7,839 -0.05(-0.75%)
Aug 04, 2014 7.192 7.201 7.178 7.201 2,031 -0.07(-0.98%)
Aug 01, 2014 7.238 7.276 7.176 7.272 20,140 +0.05(+0.76%)
Jul 31, 2014 7.155 7.230 7.155 7.218 6,479 +0.00(+0.06%)
Jul 30, 2014 7.276 7.276 7.213 7.213 716 -0.04(-0.52%)
Jul 29, 2014 7.180 7.255 7.180 7.251 4,098 +0.07(+0.99%)
Jul 28, 2014 7.176 7.276 7.142 7.180 9,081 -0.01(-0.17%)
Jul 25, 2014 7.113 7.193 7.101 7.193 2,867 +0.05(+0.64%)
Jul 24, 2014 7.142 7.193 7.142 7.147 2,389 +0.00(+0.00%)
Jul 23, 2014 7.139 7.147 7.138 7.147 3,589 -0.02(-0.21%)
Jul 22, 2014 7.147 7.184 7.147 7.162 9,559 -0.01(-0.20%)
Jul 21, 2014 7.063 7.176 7.063 7.176 8,548 -0.01(-0.17%)
Jul 16, 2014 7.126 7.188 7.188 7.188 477 -0.05(-0.69%)
Jul 15, 2014 7.188 7.238 7.188 7.238 1,481 +0.15(+2.06%)
Jul 14, 2014 7.138 7.142 7.071 7.092 2,237 -0.05(-0.76%)
Jul 11, 2014 7.142 7.201 7.130 7.147 18,656 +0.00(+0.00%)
Jul 10, 2014 7.109 7.213 7.109 7.147 3,106 -0.04(-0.52%)
Jul 09, 2014 7.180 7.184 7.180 7.184 482 -0.03(-0.35%)
Jul 07, 2014 7.201 7.209 7.209 7.209 2,867 -0.07(-0.92%)
Jul 02, 2014 7.222 7.276 7.276 7.276 13,861 -0.00(-0.06%)
Jul 01, 2014 7.197 7.280 7.197 7.280 18,613 +0.00(+0.00%)
Jun 30, 2014 7.276 7.280 7.276 7.280 21,791 +0.00(+0.00%)
Jun 27, 2014 7.276 7.280 7.276 7.280 7,169 -0.03(-0.40%)
Jun 26, 2014 7.318 7.318 7.301 7.310 2,088 +0.03(+0.40%)
Jun 25, 2014 7.280 7.280 7.280 7.280 1,395 +0.03(+0.40%)
Jun 24, 2014 7.264 7.335 7.243 7.251 3,611 -0.04(-0.52%)
Jun 23, 2014 7.218 7.372 7.218 7.289 52,270 +0.00(+0.06%)
Jun 20, 2014 7.176 7.285 7.176 7.285 7,234 +0.08(+1.16%)
Jun 19, 2014 7.126 7.201 7.117 7.201 30,022 +0.05(+0.64%)
Jun 18, 2014 7.230 7.230 7.155 7.155 2,951 +0.04(+0.59%)
Jun 17, 2014 7.113 7.113 7.113 7.113 255 +0.00(+0.00%)
Jun 16, 2014 7.113 7.113 7.113 7.113 411 +0.00(+0.00%)
Jun 13, 2014 7.113 7.113 7.113 7.113 250 -0.08(-1.11%)
Jun 12, 2014 7.134 7.193 7.134 7.193 716 +0.01(+0.12%)
Jun 11, 2014 7.146 7.184 7.113 7.184 6,639 +0.04(+0.53%)
Jun 10, 2014 7.126 7.159 7.126 7.147 11,467 -0.07(-0.99%)
Jun 05, 2014 7.218 7.218 7.218 7.218 0 +0.03(+0.38%)
Jun 04, 2014 7.167 7.190 7.163 7.190 2,392 -0.06(-0.79%)
Jun 03, 2014 7.205 7.247 7.163 7.247 13,622 +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.