Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS Bancorp Inc (NQ: FSBW )

44.44 -0.63 (-1.40%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.629 4.681 4.616 4.616 27,015 -0.01(-0.28%)
Aug 30, 2012 4.620 4.629 4.564 4.629 19,764 +0.06(+1.42%)
Aug 29, 2012 4.586 4.586 4.564 4.564 2,542 +0.01(+0.19%)
Aug 27, 2012 4.594 4.594 4.516 4.555 64,043 -0.04(-0.85%)
Aug 24, 2012 4.542 4.594 4.542 4.594 12,713 +0.06(+1.34%)
Aug 23, 2012 4.646 4.646 4.534 4.534 7,884 -0.08(-1.69%)
Aug 22, 2012 4.586 4.659 4.573 4.612 46,162 +0.08(+1.72%)
Aug 21, 2012 4.469 4.534 4.456 4.534 79,285 +0.06(+1.35%)
Aug 20, 2012 4.473 4.473 4.473 4.473 1,155 +0.00(+0.00%)
Aug 17, 2012 4.473 4.473 4.460 4.473 2,311 +0.00(+0.00%)
Aug 16, 2012 4.423 4.473 4.423 4.473 12,713 +0.00(+0.00%)
Aug 15, 2012 4.477 4.477 4.456 4.473 14,646 +0.00(+0.00%)
Aug 14, 2012 4.477 4.477 4.456 4.473 13,869 +0.00(+0.00%)
Aug 13, 2012 4.456 4.477 4.456 4.473 7,808 +0.02(+0.39%)
Aug 10, 2012 4.413 4.477 4.413 4.456 58,243 +0.04(+0.88%)
Aug 09, 2012 4.417 4.456 4.413 4.417 89,886 -0.03(-0.68%)
Aug 08, 2012 4.413 4.447 4.406 4.447 117,073 +0.03(+0.68%)
Aug 07, 2012 4.451 4.451 4.413 4.417 50,832 -0.02(-0.39%)
Aug 06, 2012 4.447 4.447 4.413 4.434 26,197 -0.01(-0.19%)
Aug 03, 2012 4.447 4.447 4.442 4.443 47,387 +0.02(+0.39%)
Aug 02, 2012 4.391 4.434 4.391 4.425 159,889 +0.01(+0.29%)
Aug 01, 2012 4.356 4.413 4.352 4.413 214,949 +0.06(+1.38%)
Jul 31, 2012 4.348 4.378 4.348 4.352 106,796 -0.01(-0.29%)
Jul 30, 2012 4.369 4.378 4.352 4.365 64,098 -0.01(-0.30%)
Jul 27, 2012 4.387 4.387 4.369 4.378 94,833 -0.01(-0.20%)
Jul 26, 2012 4.391 4.400 4.387 4.387 192,817 +0.02(+0.40%)
Jul 25, 2012 4.395 4.395 4.369 4.369 119,593 -0.02(-0.49%)
Jul 24, 2012 4.391 4.395 4.369 4.391 45,076 -0.00(-0.10%)
Jul 23, 2012 4.326 4.395 4.326 4.395 154,276 +0.07(+1.60%)
Jul 20, 2012 4.390 4.391 4.326 4.326 120,319 -0.04(-0.89%)
Jul 19, 2012 4.335 4.365 4.332 4.365 162,928 +0.03(+0.70%)
Jul 18, 2012 4.330 4.335 4.326 4.335 181,740 -0.01(-0.20%)
Jul 17, 2012 4.365 4.365 4.326 4.343 168,647 -0.01(-0.30%)
Jul 16, 2012 4.335 4.365 4.330 4.356 126,225 -0.04(-0.89%)
Jul 13, 2012 4.356 4.413 4.317 4.395 110,263 +0.03(+0.79%)
Jul 12, 2012 4.326 4.391 4.304 4.361 205,501 +0.03(+0.80%)
Jul 11, 2012 4.369 4.369 4.283 4.326 355,120 -0.00(-0.10%)
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.