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.

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