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

FS Bancorp Inc (NQ: FSBW )

32.72 -0.34 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 28, 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 (%)
Oct 31, 2012 4.587 4.856 4.587 4.814 157,684 +0.27(+5.91%)
Oct 26, 2012 4.566 4.546 4.546 4.546 9,195 -0.06(-1.26%)
Oct 25, 2012 4.521 4.604 4.504 4.604 47,332 +0.09(+1.95%)
Oct 24, 2012 4.503 4.516 4.503 4.516 2,419 +0.05(+1.18%)
Oct 23, 2012 4.463 4.463 4.463 4.463 1,935 -0.06(-1.28%)
Oct 17, 2012 4.521 4.521 4.521 4.521 0 +0.04(+0.83%)
Oct 16, 2012 4.463 4.484 4.455 4.484 26,696 +0.00(+0.00%)
Oct 15, 2012 4.442 4.484 4.442 4.484 30,400 +0.03(+0.74%)
Oct 12, 2012 4.451 4.451 4.442 4.451 11,615 +0.01(+0.19%)
Oct 11, 2012 4.459 4.459 4.442 4.442 2,903 +0.00(+0.00%)
Oct 10, 2012 4.442 4.447 4.442 4.442 9,316 +0.00(+0.00%)
Oct 09, 2012 4.442 4.442 4.442 4.442 2,177 -0.02(-0.37%)
Oct 08, 2012 4.455 4.459 4.455 4.459 5,565 +0.01(+0.28%)
Oct 05, 2012 4.455 4.459 4.447 4.447 22,047 +0.01(+0.19%)
Oct 04, 2012 4.426 4.447 4.422 4.438 9,195 -0.01(-0.19%)
Oct 03, 2012 4.447 4.447 4.447 4.447 241 +0.02(+0.56%)
Oct 02, 2012 4.422 4.422 4.422 4.422 1,693 +0.01(+0.28%)
Oct 01, 2012 4.500 4.447 4.409 4.409 16,455 -0.04(-0.84%)
Sep 26, 2012 4.447 4.447 4.447 4.447 1,935 -0.04(-0.92%)
Sep 25, 2012 4.463 4.488 4.447 4.488 22,625 -0.02(-0.37%)
Sep 24, 2012 4.459 4.504 4.451 4.504 37,271 +0.07(+1.58%)
Sep 21, 2012 4.463 4.504 4.434 4.434 41,164 -0.04(-0.92%)
Sep 20, 2012 4.430 4.475 4.430 4.475 14,519 +0.04(+0.93%)
Sep 19, 2012 4.434 4.434 4.426 4.434 1,935 -0.02(-0.46%)
Sep 18, 2012 4.351 4.455 4.351 4.455 13,672 +0.05(+1.03%)
Sep 17, 2012 4.380 4.455 4.380 4.409 11,857 -0.02(-0.37%)
Sep 14, 2012 4.434 4.434 4.413 4.426 49,607 +0.01(+0.19%)
Sep 13, 2012 4.422 4.422 4.405 4.418 48,296 -0.00(-0.09%)
Sep 12, 2012 4.422 4.426 4.422 4.422 26,860 -0.00(-0.00%)
Sep 11, 2012 4.401 4.422 4.401 4.422 21,778 +0.00(+0.00%)
Sep 10, 2012 4.418 4.422 4.376 4.422 65,670 +0.00(+0.00%)
Sep 07, 2012 4.380 4.430 4.380 4.422 1,935 -0.00(-0.09%)
Sep 06, 2012 4.413 4.426 4.409 4.426 21,430 -0.01(-0.19%)
Sep 05, 2012 4.397 4.434 4.390 4.434 108,856 +0.02(+0.56%)
Sep 04, 2012 4.351 4.409 4.351 4.409 34,439 +0.00(+0.00%)
Aug 31, 2012 4.422 4.471 4.409 4.409 28,281 -0.01(-0.28%)
Aug 30, 2012 4.413 4.422 4.360 4.422 20,690 +0.06(+1.42%)
Aug 29, 2012 4.380 4.380 4.360 4.360 2,661 +0.01(+0.19%)
Aug 27, 2012 4.389 4.389 4.314 4.351 67,042 -0.04(-0.85%)
Aug 24, 2012 4.339 4.389 4.339 4.389 13,309 +0.06(+1.33%)
Aug 23, 2012 4.438 4.438 4.331 4.331 8,254 -0.07(-1.69%)
Aug 22, 2012 4.380 4.450 4.368 4.405 48,325 +0.07(+1.72%)
Aug 21, 2012 4.269 4.331 4.256 4.331 82,999 +0.06(+1.35%)
Aug 20, 2012 4.273 4.273 4.273 4.273 1,209 +0.00(+0.00%)
Aug 17, 2012 4.273 4.273 4.261 4.273 2,419 +0.00(+0.00%)
Aug 16, 2012 4.225 4.273 4.225 4.273 13,309 +0.00(+0.00%)
Aug 15, 2012 4.277 4.277 4.256 4.273 15,332 +0.00(+0.00%)
Aug 14, 2012 4.277 4.277 4.256 4.273 14,519 +0.00(+0.00%)
Aug 13, 2012 4.256 4.277 4.256 4.273 8,174 +0.02(+0.39%)
Aug 10, 2012 4.215 4.277 4.215 4.256 60,971 +0.04(+0.88%)
Aug 09, 2012 4.219 4.256 4.215 4.219 94,097 -0.03(-0.68%)
Aug 08, 2012 4.215 4.248 4.209 4.248 122,557 +0.03(+0.68%)
Aug 07, 2012 4.252 4.252 4.215 4.219 53,213 -0.02(-0.39%)
Aug 06, 2012 4.248 4.248 4.215 4.236 27,424 -0.01(-0.19%)
Aug 03, 2012 4.248 4.248 4.244 4.244 49,607 +0.02(+0.39%)
Aug 02, 2012 4.194 4.236 4.194 4.227 167,378 +0.01(+0.29%)
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.