Skip to main content

FS Bancorp Inc (NQ: FSBW )

33.01 -0.13 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.83 22.19 21.77 21.79 10,580 -0.09(-0.42%)
Aug 30, 2017 21.84 21.93 21.84 21.89 9,974 -0.04(-0.18%)
Aug 29, 2017 22.06 22.06 21.77 21.92 12,660 +0.00(+0.00%)
Aug 28, 2017 21.78 22.03 21.60 21.92 18,732 +0.16(+0.72%)
Aug 25, 2017 21.57 21.78 21.57 21.77 22,411 +0.11(+0.50%)
Aug 24, 2017 21.30 21.68 21.26 21.66 35,554 +0.40(+1.86%)
Aug 23, 2017 20.94 21.38 20.75 21.26 24,627 +0.34(+1.60%)
Aug 22, 2017 21.02 21.11 20.90 20.93 46,005 -0.14(-0.64%)
Aug 21, 2017 20.69 21.25 20.69 21.06 46,201 +0.33(+1.60%)
Aug 18, 2017 19.84 20.74 19.84 20.73 12,683 +0.82(+4.14%)
Aug 17, 2017 19.82 19.91 19.60 19.91 18,573 +0.03(+0.13%)
Aug 16, 2017 19.65 19.89 19.60 19.88 15,091 +0.06(+0.31%)
Aug 15, 2017 19.81 19.86 19.61 19.82 23,364 +0.06(+0.31%)
Aug 14, 2017 19.62 19.82 19.32 19.76 25,290 +0.21(+1.07%)
Aug 11, 2017 19.64 19.65 19.35 19.55 29,468 -0.18(-0.91%)
Aug 10, 2017 19.74 19.74 19.60 19.73 18,323 -0.07(-0.35%)
Aug 09, 2017 19.76 19.80 19.61 19.80 13,011 +0.04(+0.22%)
Aug 08, 2017 19.76 19.80 19.73 19.76 13,973 -0.13(-0.64%)
Aug 07, 2017 19.99 19.99 19.76 19.88 19,721 +0.02(+0.11%)
Aug 04, 2017 19.69 19.86 19.56 19.86 19,725 +0.41(+2.12%)
Aug 03, 2017 19.49 19.50 19.34 19.45 11,565 -0.04(-0.22%)
Aug 02, 2017 19.54 19.65 19.46 19.49 11,512 -0.06(-0.29%)
Aug 01, 2017 19.70 19.70 19.42 19.55 25,892 -0.16(-0.79%)
Jul 31, 2017 19.03 19.82 19.03 19.70 14,154 +0.78(+4.13%)
Jul 28, 2017 18.90 19.08 18.88 18.92 17,909 +0.23(+1.23%)
Jul 27, 2017 18.60 18.94 18.59 18.69 2,409 +0.08(+0.44%)
Jul 26, 2017 18.64 18.70 18.61 18.61 9,374 -0.05(-0.26%)
Jul 25, 2017 18.86 18.86 18.64 18.66 9,724 +0.06(+0.30%)
Jul 24, 2017 18.73 18.91 18.60 18.60 13,459 -0.13(-0.67%)
Jul 21, 2017 18.70 18.73 18.69 18.73 4,645 -0.04(-0.21%)
Jul 20, 2017 18.80 18.80 18.69 18.77 4,839 -0.03(-0.16%)
Jul 19, 2017 18.99 18.99 18.80 18.80 3,957 -0.19(-1.01%)
Jul 18, 2017 19.13 19.13 18.80 18.99 11,091 -0.25(-1.28%)
Jul 17, 2017 19.21 19.77 19.21 19.23 7,800 +0.01(+0.06%)
Jul 14, 2017 19.34 19.34 19.21 19.22 3,281 -0.12(-0.61%)
Jul 13, 2017 19.19 19.86 19.17 19.34 4,275 +0.20(+1.03%)
Jul 12, 2017 19.13 19.14 19.12 19.14 1,769 +0.06(+0.31%)
Jul 11, 2017 19.02 19.54 19.01 19.08 3,879 +0.18(+0.94%)
Jul 10, 2017 18.97 19.16 18.69 18.90 32,321 -0.07(-0.37%)
Jul 07, 2017 18.91 19.30 18.91 18.97 7,437 -0.06(-0.30%)
Jul 06, 2017 19.17 19.40 18.93 19.03 13,376 -0.48(-2.47%)
Jul 05, 2017 19.12 19.71 19.12 19.51 7,416 +0.00(+0.00%)
Jul 03, 2017 19.38 19.86 19.34 19.51 8,638 +0.49(+2.58%)
Jun 29, 2017 19.02 19.02 19.02 1,817 -0.09(-0.45%)
Jun 28, 2017 19.17 19.35 19.11 19.11 6,217 +0.17(+0.92%)
Jun 27, 2017 19.18 19.28 18.93 18.93 15,378 -0.32(-1.65%)
Jun 26, 2017 19.43 19.76 19.25 19.25 9,717 -0.18(-0.94%)
Jun 23, 2017 19.44 19.80 19.20 19.43 5,490 +0.02(+0.09%)
Jun 22, 2017 19.11 19.45 18.92 19.42 8,178 +0.47(+2.48%)
Jun 21, 2017 19.52 19.58 18.73 18.95 36,765 -0.79(-4.01%)
Jun 20, 2017 19.62 19.86 19.27 19.74 9,563 +0.12(+0.60%)
Jun 19, 2017 19.71 19.73 19.62 19.62 4,119 -0.13(-0.66%)
Jun 16, 2017 19.75 19.75 19.67 19.75 2,241 -0.02(-0.11%)
Jun 15, 2017 19.68 19.77 18.96 19.77 1,739 +0.04(+0.22%)
Jun 14, 2017 19.74 19.78 19.59 19.73 8,150 -0.04(-0.20%)
Jun 13, 2017 19.61 19.86 19.61 19.77 12,920 +0.23(+1.20%)
Jun 12, 2017 19.92 19.93 19.16 19.53 38,293 -0.39(-1.96%)
Jun 09, 2017 19.73 19.93 19.73 19.93 3,838 +0.27(+1.37%)
Jun 08, 2017 19.77 19.77 19.66 19.66 3,580 +0.02(+0.08%)
Jun 07, 2017 19.66 19.69 19.56 19.64 12,462 +0.03(+0.17%)
Jun 06, 2017 19.79 19.83 19.61 19.61 24,371 -0.26(-1.29%)
Jun 05, 2017 19.23 20.19 19.21 19.86 49,308 +0.66(+3.46%)
Jun 02, 2017 19.09 19.20 19.07 19.20 7,980 +0.23(+1.19%)
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.