Skip to main content

FS Bancorp Inc (NQ: FSBW )

43.76 -1.21 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 43.90 43.96 42.63 43.74 34,015 -0.61(-1.37%)
Jul 30, 2024 42.86 44.34 42.32 44.34 24,995 +1.53(+3.57%)
Jul 29, 2024 43.70 43.85 42.36 42.81 16,142 -0.52(-1.19%)
Jul 26, 2024 44.55 45.00 42.62 43.33 17,464 -0.99(-2.24%)
Jul 25, 2024 42.95 44.66 42.89 44.32 19,263 +1.70(+3.99%)
Jul 24, 2024 42.37 43.21 42.01 42.63 22,373 +1.09(+2.63%)
Jul 23, 2024 40.23 42.14 40.23 41.53 33,677 +1.23(+3.06%)
Jul 22, 2024 39.90 40.45 38.95 40.30 19,514 +0.57(+1.43%)
Jul 19, 2024 40.31 40.69 39.73 39.73 8,957 -0.58(-1.43%)
Jul 18, 2024 41.29 41.54 39.93 40.31 14,260 -1.35(-3.24%)
Jul 17, 2024 40.53 41.67 40.53 41.66 40,180 +1.10(+2.72%)
Jul 16, 2024 38.96 40.64 38.20 40.56 31,205 +2.20(+5.72%)
Jul 15, 2024 37.88 39.12 37.29 38.36 40,056 +0.86(+2.30%)
Jul 12, 2024 36.74 37.97 36.11 37.50 33,851 +1.29(+3.57%)
Jul 11, 2024 34.92 37.09 34.41 36.21 27,501 +1.65(+4.77%)
Jul 10, 2024 33.46 34.56 33.25 34.56 20,225 +0.68(+1.99%)
Jul 09, 2024 33.30 34.18 33.15 33.88 28,272 +0.15(+0.44%)
Jul 08, 2024 33.18 33.93 33.18 33.73 14,769 +0.60(+1.80%)
Jul 05, 2024 34.85 35.07 33.14 33.14 29,461 -1.92(-5.47%)
Jul 03, 2024 34.53 35.07 34.53 35.06 1,998 +0.03(+0.09%)
Jul 02, 2024 35.26 35.26 34.92 35.03 11,042 +0.32(+0.92%)
Jul 01, 2024 36.01 36.01 34.65 34.71 15,442 -1.50(-4.14%)
Jun 28, 2024 34.21 36.21 33.89 36.21 129,609 +2.40(+7.11%)
Jun 27, 2024 33.80 33.92 33.65 33.80 18,394 +0.23(+0.68%)
Jun 26, 2024 33.33 33.93 33.33 33.58 15,281 +0.50(+1.50%)
Jun 25, 2024 33.29 33.56 32.96 33.08 12,040 -0.21(-0.63%)
Jun 24, 2024 32.97 33.57 32.97 33.29 10,520 +0.56(+1.70%)
Jun 21, 2024 33.05 33.38 32.73 32.73 23,187 -0.43(-1.29%)
Jun 20, 2024 32.78 33.44 32.78 33.16 5,554 +0.37(+1.12%)
Jun 18, 2024 33.27 33.96 32.70 32.79 17,204 -0.13(-0.39%)
Jun 17, 2024 32.07 32.93 31.60 32.92 11,681 +0.59(+1.81%)
Jun 14, 2024 32.33 32.33 32.33 32.33 4,484 -0.39(-1.18%)
Jun 13, 2024 32.72 32.72 32.72 32.72 3,524 -0.70(-2.08%)
Jun 12, 2024 33.51 33.51 33.03 33.42 10,602 +0.66(+2.00%)
Jun 11, 2024 31.99 32.76 31.99 32.76 5,499 +0.53(+1.63%)
Jun 10, 2024 32.62 33.18 32.23 32.23 6,049 -0.92(-2.79%)
Jun 07, 2024 32.90 33.16 32.58 33.16 14,037 -0.17(-0.51%)
Jun 06, 2024 32.84 33.33 32.84 33.33 3,810 +0.58(+1.76%)
Jun 05, 2024 31.97 33.05 31.94 32.75 36,878 +0.17(+0.52%)
Jun 04, 2024 32.89 32.92 32.48 32.58 8,012 -0.30(-0.91%)
Jun 03, 2024 32.92 33.47 32.73 32.88 7,991 +0.31(+0.95%)
May 31, 2024 32.91 32.99 31.25 32.57 43,998 -0.11(-0.33%)
May 30, 2024 32.33 33.41 31.79 32.68 11,920 +0.59(+1.83%)
May 29, 2024 31.79 32.49 31.79 32.10 10,895 -0.23(-0.71%)
May 28, 2024 32.83 32.83 32.08 32.32 9,581 -0.52(-1.57%)
May 24, 2024 32.57 32.84 32.46 32.84 5,933 +0.40(+1.22%)
May 23, 2024 32.86 33.77 32.44 32.44 17,119 -0.42(-1.27%)
May 22, 2024 32.86 32.86 32.86 32.86 4,972 +0.07(+0.21%)
May 21, 2024 32.27 32.83 32.27 32.79 3,261 +0.52(+1.60%)
May 20, 2024 32.83 33.16 32.27 32.27 8,757 -1.03(-3.10%)
May 17, 2024 33.39 33.39 33.28 33.31 5,407 +0.17(+0.51%)
May 16, 2024 32.99 33.40 32.99 33.14 6,755 -0.05(-0.15%)
May 15, 2024 32.80 33.43 32.78 33.19 6,690 +0.39(+1.18%)
May 14, 2024 33.48 33.63 32.80 32.80 26,825 -0.41(-1.23%)
May 13, 2024 32.27 33.44 32.15 33.21 24,594 +0.74(+2.26%)
May 10, 2024 33.08 33.08 32.26 32.47 10,051 -0.71(-2.13%)
May 09, 2024 32.34 33.18 32.14 33.18 14,833 +1.19(+3.73%)
May 08, 2024 30.99 31.99 30.99 31.99 11,311 +0.78(+2.51%)
May 07, 2024 31.74 32.98 31.19 31.20 20,792 -0.24(-0.75%)
May 06, 2024 32.59 33.99 31.36 31.44 16,723 -0.88(-2.71%)
May 03, 2024 31.56 32.50 30.65 32.32 8,877 +0.34(+1.05%)
May 02, 2024 31.52 32.16 31.03 31.98 10,951 +0.70(+2.24%)
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.