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

FS Bancorp Inc (NQ: FSBW )

32.54 -0.52 (-1.57%)
Streaming Delayed Price Updated: 4:00 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, 2014 7.230 7.295 7.214 7.214 4,286 -0.05(-0.69%)
Oct 30, 2014 7.159 7.264 7.159 7.264 10,953 -0.04(-0.57%)
Oct 29, 2014 7.306 7.306 7.305 7.306 16,909 +0.00(+0.00%)
Oct 28, 2014 7.121 7.306 7.121 7.306 28,939 +0.17(+2.41%)
Oct 27, 2014 7.121 7.180 7.180 7.134 6,430 -0.05(-0.64%)
Oct 24, 2014 7.130 7.180 7.117 7.180 30,203 +0.04(+0.59%)
Oct 22, 2014 7.054 7.138 7.138 7.138 188 +0.08(+1.19%)
Oct 21, 2014 7.029 7.054 7.029 7.054 3,624 +0.01(+0.18%)
Oct 20, 2014 6.815 6.815 6.815 7.041 1,886 -0.00(-0.01%)
Oct 17, 2014 7.042 7.054 7.054 7.042 659 -0.01(-0.17%)
Oct 09, 2014 7.046 7.054 7.054 7.054 80,023 +0.00(+0.00%)
Oct 08, 2014 7.053 7.054 6.937 7.054 5,954 +0.03(+0.36%)
Oct 07, 2014 7.012 7.029 7.012 7.029 2,381 +0.03(+0.36%)
Oct 06, 2014 7.155 7.155 7.004 7.004 2,593 -0.15(-2.11%)
Oct 03, 2014 7.159 7.159 7.096 7.155 4,013 +0.00(+0.06%)
Oct 02, 2014 7.113 7.167 7.096 7.151 33,624 -0.01(-0.12%)
Oct 01, 2014 7.180 7.180 7.096 7.159 12,353 -0.02(-0.29%)
Sep 30, 2014 7.180 7.180 7.180 7.180 771 -0.00(-0.06%)
Sep 29, 2014 7.100 7.187 7.100 7.184 1,952 +0.04(+0.62%)
Sep 26, 2014 7.142 7.146 7.140 7.140 5,215 -0.04(-0.56%)
Sep 25, 2014 7.113 7.201 7.092 7.180 23,054 -0.02(-0.29%)
Sep 23, 2014 7.104 7.201 7.201 7.201 16 -0.02(-0.34%)
Sep 22, 2014 7.289 7.289 7.225 7.225 1,264 -0.08(-1.05%)
Sep 19, 2014 7.138 7.302 7.138 7.302 22,411 +0.10(+1.44%)
Sep 18, 2014 7.198 7.198 7.198 7.198 1,448 -0.00(-0.04%)
Sep 17, 2014 7.201 7.201 7.201 7.201 4,039 -0.01(-0.17%)
Sep 16, 2014 7.192 7.214 7.190 7.214 3,572 +0.01(+0.17%)
Sep 15, 2014 7.306 7.306 7.201 7.201 4,582 -0.01(-0.17%)
Sep 12, 2014 7.214 7.214 7.209 7.214 1,583 +0.00(+0.00%)
Sep 11, 2014 7.197 7.239 7.188 7.214 1,614 -0.04(-0.58%)
Sep 10, 2014 7.201 7.255 7.243 7.255 3,031 +0.01(+0.17%)
Sep 09, 2014 7.188 7.243 7.188 7.243 4,718 +0.00(+0.00%)
Sep 08, 2014 7.167 7.243 7.167 7.243 13,553 -0.01(-0.15%)
Sep 05, 2014 7.254 7.254 7.254 7.254 1,812 -0.00(-0.02%)
Sep 04, 2014 7.218 7.255 7.218 7.255 16,909 -0.02(-0.29%)
Sep 03, 2014 7.272 7.276 7.268 7.276 14,528 +0.01(+0.11%)
Sep 02, 2014 7.285 7.285 7.268 7.268 4,615 -0.02(-0.23%)
Aug 28, 2014 7.285 7.285 7.285 7.285 5,954 +0.00(+0.00%)
Aug 27, 2014 7.285 7.285 7.285 7.285 17,252 -0.01(-0.09%)
Aug 26, 2014 7.302 7.302 7.291 7.291 1,359 -0.01(-0.14%)
Aug 25, 2014 7.302 7.302 7.302 7.302 357 +0.04(+0.58%)
Aug 22, 2014 7.264 7.302 7.243 7.260 6,966 -0.00(-0.06%)
Aug 21, 2014 7.264 7.268 7.264 7.264 9,890 +0.02(+0.29%)
Aug 20, 2014 7.306 7.264 7.243 7.243 1,798 -0.02(-0.29%)
Aug 19, 2014 7.306 7.306 7.264 7.264 2,322 +0.00(+0.00%)
Aug 18, 2014 7.260 7.264 7.260 7.264 5,463 +0.05(+0.63%)
Aug 15, 2014 7.302 7.306 7.214 7.218 15,123 -0.09(-1.20%)
Aug 14, 2014 7.306 7.306 7.306 7.306 285 +0.13(+1.81%)
Aug 13, 2014 7.285 7.306 7.176 7.176 58,540 -0.07(-0.97%)
Aug 12, 2014 7.293 7.293 7.226 7.246 8,926 +0.04(+0.57%)
Aug 11, 2014 7.218 7.239 7.205 7.205 21,509 +0.01(+0.12%)
Aug 08, 2014 7.280 7.280 7.197 7.197 1,672 -0.01(-0.12%)
Aug 06, 2014 7.260 7.205 7.205 7.205 716 +0.06(+0.82%)
Aug 05, 2014 7.109 7.280 7.109 7.147 7,839 -0.05(-0.75%)
Aug 04, 2014 7.192 7.201 7.178 7.201 2,031 -0.07(-0.98%)
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.