Skip to main content

FS Bancorp Inc (NQ: FSBW )

33.33 +0.19 (+0.57%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.06 17.19 16.94 17.12 15,759 +0.06(+0.34%)
Jul 30, 2020 16.90 17.23 16.68 17.06 49,834 +0.10(+0.58%)
Jul 29, 2020 16.83 17.26 16.79 16.96 23,773 +0.29(+1.73%)
Jul 28, 2020 16.85 17.53 16.67 16.67 48,981 -0.24(-1.44%)
Jul 27, 2020 17.05 17.17 16.45 16.92 26,899 +0.17(+1.02%)
Jul 24, 2020 16.21 17.05 16.04 16.75 89,227 +1.36(+8.84%)
Jul 23, 2020 15.50 16.21 15.39 15.39 16,824 -0.26(-1.64%)
Jul 22, 2020 16.12 16.12 15.60 15.64 11,459 -0.34(-2.11%)
Jul 21, 2020 15.76 16.22 15.57 15.98 21,898 +0.41(+2.60%)
Jul 20, 2020 15.75 15.75 15.57 15.57 3,427 -0.33(-2.10%)
Jul 17, 2020 15.59 16.12 15.59 15.91 6,880 +0.16(+1.03%)
Jul 16, 2020 15.92 16.25 15.69 15.75 17,199 -0.39(-2.43%)
Jul 15, 2020 16.15 16.52 15.95 16.14 48,231 +0.54(+3.44%)
Jul 14, 2020 15.83 16.15 15.36 15.60 16,475 -0.30(-1.90%)
Jul 13, 2020 16.06 16.37 15.74 15.90 19,245 -0.29(-1.78%)
Jul 10, 2020 15.44 16.19 15.21 16.19 12,873 +0.75(+4.84%)
Jul 09, 2020 16.24 16.24 15.44 15.44 20,757 -1.07(-6.49%)
Jul 08, 2020 16.26 16.52 15.81 16.52 12,287 +0.27(+1.64%)
Jul 07, 2020 16.85 16.85 16.25 16.25 21,261 -0.70(-4.15%)
Jul 06, 2020 17.11 17.51 16.95 16.95 40,369 +0.24(+1.43%)
Jul 02, 2020 17.71 17.71 16.71 16.71 25,969 -0.72(-4.13%)
Jul 01, 2020 17.60 17.84 17.26 17.44 28,375 +0.06(+0.34%)
Jun 30, 2020 17.31 17.80 16.99 17.38 25,940 -0.05(-0.31%)
Jun 29, 2020 16.82 17.51 16.78 17.43 61,748 +1.06(+6.47%)
Jun 26, 2020 16.85 17.33 15.83 16.37 96,329 -0.96(-5.54%)
Jun 25, 2020 16.24 17.33 14.77 17.33 19,368 +1.15(+7.13%)
Jun 24, 2020 16.97 17.12 15.88 16.18 35,868 -0.99(-5.75%)
Jun 23, 2020 17.05 18.30 16.94 17.17 50,098 -0.18(-1.04%)
Jun 22, 2020 16.67 17.56 16.22 17.35 42,067 +0.33(+1.93%)
Jun 19, 2020 16.99 17.02 15.75 17.02 52,604 +0.12(+0.72%)
Jun 18, 2020 17.01 17.01 16.26 16.90 30,872 -0.12(-0.69%)
Jun 17, 2020 18.07 18.43 17.01 17.01 10,833 -0.90(-5.01%)
Jun 16, 2020 18.17 18.92 17.53 17.91 43,408 +0.25(+1.40%)
Jun 15, 2020 17.26 17.80 17.01 17.66 45,332 -0.36(-2.00%)
Jun 12, 2020 18.47 18.47 17.40 18.02 30,852 +0.12(+0.68%)
Jun 11, 2020 18.48 18.92 17.28 17.90 22,118 -1.70(-8.69%)
Jun 10, 2020 20.63 20.72 19.60 19.60 12,485 -1.18(-5.68%)
Jun 09, 2020 20.15 20.78 19.96 20.78 16,884 -0.03(-0.15%)
Jun 08, 2020 20.27 20.81 19.71 20.81 32,163 +0.71(+3.52%)
Jun 05, 2020 19.58 20.72 19.49 20.11 29,964 +1.05(+5.53%)
Jun 04, 2020 18.70 19.11 18.35 19.05 18,522 +0.34(+1.83%)
Jun 03, 2020 18.47 19.06 18.47 18.71 16,649 +0.80(+4.45%)
Jun 02, 2020 18.50 18.50 17.56 17.91 17,845 -0.24(-1.34%)
Jun 01, 2020 19.20 19.20 18.16 18.16 22,448 -0.87(-4.59%)
May 29, 2020 19.24 19.26 18.84 19.03 26,634 -0.30(-1.54%)
May 28, 2020 20.00 20.02 19.20 19.33 17,099 -0.41(-2.05%)
May 27, 2020 19.78 20.27 19.57 19.73 43,594 -0.00(-0.02%)
May 26, 2020 19.09 20.05 19.09 19.74 19,860 +1.00(+5.31%)
May 22, 2020 18.38 18.74 18.25 18.74 18,644 +0.72(+3.97%)
May 21, 2020 18.56 19.14 17.86 18.03 34,063 -0.55(-2.98%)
May 20, 2020 17.66 18.66 17.21 18.58 15,996 +1.01(+5.74%)
May 19, 2020 18.94 18.94 17.57 17.57 25,079 -1.35(-7.14%)
May 18, 2020 17.19 18.93 17.07 18.92 32,288 +1.72(+9.98%)
May 15, 2020 16.02 17.21 15.54 17.21 30,852 +1.05(+6.53%)
May 14, 2020 15.03 16.18 14.65 16.15 55,283 +0.75(+4.89%)
May 13, 2020 16.21 16.21 14.79 15.40 19,834 -0.81(-4.98%)
May 12, 2020 17.57 17.63 16.21 16.21 27,693 -0.97(-5.64%)
May 11, 2020 18.06 18.36 17.13 17.17 57,533 -1.19(-6.48%)
May 08, 2020 18.28 19.00 17.68 18.36 30,630 +0.09(+0.52%)
May 07, 2020 17.22 18.27 17.22 18.27 22,717 +0.70(+4.00%)
May 06, 2020 16.70 17.87 16.70 17.57 16,773 +0.09(+0.52%)
May 05, 2020 18.97 18.97 17.48 17.48 18,310 -1.56(-8.21%)
May 04, 2020 18.54 19.10 17.95 19.04 19,131 +0.14(+0.73%)
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.