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

FS Bancorp Inc (NQ: FSBW )

33.41 +0.39 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 30, 2014 7.126 7.172 7.126 7.172 2,631 +0.04(+0.53%)
May 29, 2014 7.159 7.159 7.130 7.134 4,306 -0.01(-0.18%)
May 28, 2014 7.126 7.147 7.117 7.147 3,845 -0.01(-0.18%)
May 27, 2014 7.134 7.176 7.134 7.159 58,542 +0.01(+0.12%)
May 23, 2014 7.134 7.151 7.151 7.151 3,345 -0.03(-0.41%)
May 22, 2014 7.121 7.180 7.121 7.180 4,301 +0.06(+0.82%)
May 20, 2014 7.121 7.121 7.121 7.121 238 -0.02(-0.23%)
May 19, 2014 7.105 7.230 7.105 7.138 172,075 +0.05(+0.65%)
May 16, 2014 7.096 7.155 7.092 7.092 4,779 -0.10(-1.34%)
May 15, 2014 7.147 7.188 7.121 7.188 3,826 +0.02(+0.23%)
May 14, 2014 7.084 7.172 7.075 7.172 5,255 -0.02(-0.29%)
May 13, 2014 7.222 7.230 7.092 7.193 176,544 +0.04(+0.53%)
May 12, 2014 7.050 7.209 7.034 7.155 89,384 +0.26(+3.70%)
May 09, 2014 7.004 7.004 6.896 6.900 8,515 -0.14(-2.01%)
May 06, 2014 7.041 7.041 7.041 7.041 700 +0.03(+0.42%)
May 05, 2014 6.900 7.041 6.900 7.012 9,402 +0.11(+1.63%)
May 02, 2014 6.991 7.041 6.900 6.900 20,436 -0.08(-1.19%)
May 01, 2014 6.870 7.046 6.870 6.983 33,998 +0.10(+1.45%)
Apr 30, 2014 6.883 6.883 6.883 6.883 1,403 +0.05(+0.67%)
Apr 29, 2014 6.462 6.837 6.462 6.837 9,834 +0.00(+0.00%)
Apr 25, 2014 6.570 6.837 6.837 6.837 27,104 -0.00(-0.06%)
Apr 22, 2014 6.841 6.841 6.841 6.841 0 -0.04(-0.55%)
Apr 21, 2014 6.933 6.941 6.875 6.879 2,074 -0.06(-0.89%)
Apr 17, 2014 6.816 6.941 6.941 6.941 959 -0.00(-0.07%)
Apr 16, 2014 6.800 6.946 6.775 6.946 63,674 +0.12(+1.77%)
Apr 10, 2014 6.825 6.825 6.825 6.825 1,199 -0.00(-0.06%)
Apr 09, 2014 6.879 6.879 6.775 6.829 27,215 -0.06(-0.85%)
Apr 08, 2014 6.887 6.887 6.887 6.887 1,199 +0.00(+0.00%)
Apr 04, 2014 6.887 6.887 6.887 6.887 239 -0.03(-0.42%)
Apr 02, 2014 6.829 6.916 6.916 6.916 12,233 +0.15(+2.21%)
Apr 01, 2014 6.754 6.767 6.745 6.767 7,750 -0.05(-0.72%)
Mar 31, 2014 6.837 6.837 6.816 6.816 4,526 -0.06(-0.85%)
Mar 28, 2014 6.875 6.945 6.816 6.875 13,739 -0.00(-0.06%)
Mar 26, 2014 6.887 6.879 6.879 6.879 23,506 -0.02(-0.24%)
Mar 24, 2014 6.883 6.896 6.896 6.896 6,476 -0.05(-0.66%)
Mar 21, 2014 6.933 6.941 6.933 6.941 4,828 -0.00(-0.06%)
Mar 20, 2014 6.946 6.946 6.946 6.946 969 +0.01(+0.12%)
Mar 18, 2014 6.937 6.937 6.937 6.937 31 +0.00(+0.00%)
Mar 17, 2014 6.937 6.937 6.937 6.937 393 -0.04(-0.60%)
Mar 14, 2014 6.887 7.000 6.883 6.979 5,996 -0.04(-0.50%)
Mar 13, 2014 6.938 7.014 6.938 7.014 4,327 +0.04(+0.57%)
Mar 12, 2014 6.975 6.975 6.975 6.975 482 -0.02(-0.30%)
Mar 10, 2014 7.029 6.996 6.996 6.996 2 -0.03(-0.47%)
Mar 07, 2014 7.046 7.046 7.029 7.029 3,593 -0.01(-0.18%)
Mar 06, 2014 7.041 7.041 7.041 7.041 959 +0.00(+0.00%)
Mar 05, 2014 7.046 7.046 7.041 7.041 8,875 -0.01(-0.18%)
Mar 04, 2014 7.012 7.054 7.008 7.054 9,839 +0.01(+0.18%)
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.