Skip to main content

FS Bancorp Inc (NQ: FSBW )

34.12 +0.98 (+2.97%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.65 26.00 25.61 25.81 12,299 +0.08(+0.29%)
Sep 29, 2022 25.63 26.21 25.62 25.73 9,977 +0.02(+0.07%)
Sep 28, 2022 25.85 26.22 25.72 25.72 4,913 -0.14(-0.55%)
Sep 27, 2022 26.27 26.27 25.86 25.86 7,258 -0.18(-0.69%)
Sep 26, 2022 26.51 26.84 26.04 26.04 23,279 -0.62(-2.31%)
Sep 23, 2022 26.75 26.96 26.51 26.65 12,197 -0.21(-0.78%)
Sep 22, 2022 27.25 27.68 26.61 26.86 16,979 -0.22(-0.80%)
Sep 21, 2022 27.23 27.33 26.75 27.08 10,139 +0.00(+0.00%)
Sep 20, 2022 27.11 27.16 26.86 27.08 10,301 +0.08(+0.28%)
Sep 19, 2022 26.99 27.68 26.99 27.00 13,562 -0.26(-0.94%)
Sep 16, 2022 27.16 27.38 27.00 27.26 17,444 -0.09(-0.35%)
Sep 15, 2022 27.43 27.79 27.12 27.35 14,712 -0.03(-0.10%)
Sep 14, 2022 27.50 27.74 27.13 27.38 26,466 -0.22(-0.79%)
Sep 13, 2022 27.50 28.34 27.09 27.60 13,109 +0.00(+0.00%)
Sep 12, 2022 27.79 27.98 27.51 27.60 14,333 -0.26(-0.93%)
Sep 09, 2022 27.70 28.02 27.67 27.86 6,259 +0.11(+0.39%)
Sep 08, 2022 27.38 27.75 27.38 27.75 7,746 +0.28(+1.03%)
Sep 07, 2022 27.73 27.83 27.29 27.47 16,994 -0.18(-0.65%)
Sep 06, 2022 27.94 27.94 27.48 27.65 9,576 -0.13(-0.48%)
Sep 02, 2022 28.04 28.25 27.57 27.78 9,336 -0.25(-0.88%)
Sep 01, 2022 28.03 28.21 27.90 28.03 9,799 -0.10(-0.37%)
Aug 31, 2022 28.28 28.40 28.13 28.13 10,526 -0.25(-0.87%)
Aug 30, 2022 28.23 28.38 27.84 28.38 23,843 +0.00(+0.00%)
Aug 29, 2022 28.40 28.55 28.36 28.38 68,696 -0.39(-1.35%)
Aug 26, 2022 29.97 29.97 28.50 28.76 8,677 -0.21(-0.72%)
Aug 25, 2022 28.91 29.34 28.91 28.97 14,069 +0.27(+0.96%)
Aug 24, 2022 28.96 29.07 28.70 28.70 8,869 -0.41(-1.40%)
Aug 23, 2022 29.64 30.00 29.02 29.10 25,118 -0.74(-2.47%)
Aug 22, 2022 29.35 30.32 28.60 29.84 72,998 +0.40(+1.35%)
Aug 19, 2022 29.67 29.68 29.40 29.45 14,074 -0.31(-1.05%)
Aug 18, 2022 29.68 29.84 29.41 29.76 9,423 +0.07(+0.22%)
Aug 17, 2022 29.54 29.85 29.54 29.69 9,115 -0.01(-0.03%)
Aug 16, 2022 29.31 29.82 29.31 29.70 16,838 +0.41(+1.39%)
Aug 15, 2022 28.89 29.33 28.84 29.29 18,317 +0.05(+0.16%)
Aug 12, 2022 29.26 29.53 28.84 29.25 24,435 +0.06(+0.19%)
Aug 11, 2022 28.93 29.19 28.89 29.19 11,255 +0.57(+1.98%)
Aug 10, 2022 28.80 29.50 27.91 28.62 21,585 +0.02(+0.07%)
Aug 09, 2022 28.77 28.86 28.18 28.60 18,163 -0.28(-0.98%)
Aug 08, 2022 28.34 29.29 28.06 28.89 37,711 +0.67(+2.37%)
Aug 05, 2022 28.20 28.43 28.05 28.22 16,002 +0.06(+0.20%)
Aug 04, 2022 28.09 28.40 27.94 28.16 22,346 -0.21(-0.73%)
Aug 03, 2022 28.31 28.50 28.22 28.37 26,857 +0.11(+0.40%)
Aug 02, 2022 28.73 28.73 28.16 28.26 14,535 -0.31(-1.09%)
Aug 01, 2022 28.02 28.89 28.02 28.57 31,766 +0.30(+1.06%)
Jul 29, 2022 27.84 28.32 27.79 28.26 22,218 +0.47(+1.69%)
Jul 28, 2022 27.04 28.07 27.04 27.79 56,501 +1.05(+3.94%)
Jul 27, 2022 26.37 26.77 26.35 26.74 22,358 +0.32(+1.21%)
Jul 26, 2022 26.64 26.71 26.26 26.42 16,178 -0.15(-0.57%)
Jul 25, 2022 26.54 26.65 26.28 26.57 24,714 +0.00(+0.00%)
Jul 22, 2022 26.46 26.80 26.34 26.57 23,466 +0.08(+0.28%)
Jul 21, 2022 26.43 26.84 26.30 26.50 23,556 -0.15(-0.56%)
Jul 20, 2022 26.55 26.67 26.35 26.65 29,948 +0.06(+0.21%)
Jul 19, 2022 26.61 27.13 26.37 26.59 25,173 -0.01(-0.04%)
Jul 18, 2022 26.18 26.75 26.18 26.60 21,601 +0.50(+1.91%)
Jul 15, 2022 25.98 26.62 25.85 26.10 23,215 +0.23(+0.87%)
Jul 14, 2022 25.86 26.02 25.45 25.88 32,157 -0.26(-1.01%)
Jul 13, 2022 26.34 26.34 25.94 26.14 15,227 -0.24(-0.89%)
Jul 12, 2022 26.34 26.63 26.34 26.37 10,310 -0.11(-0.43%)
Jul 11, 2022 26.58 26.71 26.39 26.49 51,271 -0.13(-0.49%)
Jul 08, 2022 26.70 26.82 26.57 26.62 29,733 -0.16(-0.60%)
Jul 07, 2022 26.86 27.43 26.71 26.78 27,575 -0.27(-1.01%)
Jul 06, 2022 27.23 27.38 26.81 27.05 21,781 -0.23(-0.83%)
Jul 05, 2022 27.25 27.56 26.76 27.28 39,419 -0.04(-0.14%)
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.