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 UNCHANGED
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 (%)
Nov 28, 2014 7.330 7.330 7.330 7.330 242 +0.00(+0.03%)
Nov 26, 2014 7.330 7.328 7.328 7.328 712 +0.01(+0.09%)
Nov 25, 2014 7.330 7.330 7.322 7.322 4,524 -0.01(-0.11%)
Nov 24, 2014 7.330 7.330 7.330 7.330 5,696 +0.00(+0.05%)
Nov 21, 2014 7.299 7.330 7.299 7.327 9,615 +0.03(+0.44%)
Nov 20, 2014 7.322 7.322 7.284 7.295 1,255 -0.01(-0.20%)
Nov 19, 2014 7.297 7.309 7.297 7.309 477 +0.01(+0.17%)
Nov 17, 2014 7.288 7.297 7.297 7.297 104 +0.01(+0.12%)
Nov 14, 2014 7.267 7.288 7.267 7.288 2,848 +0.03(+0.46%)
Nov 13, 2014 7.254 7.255 7.254 7.255 1,908 -0.01(-0.17%)
Nov 12, 2014 7.267 7.267 7.267 7.267 11,635 +0.05(+0.64%)
Nov 11, 2014 7.179 7.221 7.179 7.221 3,096 +0.02(+0.23%)
Nov 10, 2014 7.200 7.263 7.179 7.204 6,788 +0.02(+0.35%)
Nov 07, 2014 7.192 7.192 7.179 7.179 5,002 -0.06(-0.86%)
Nov 05, 2014 7.242 7.242 7.242 7.242 10,242 +0.06(+0.88%)
Nov 03, 2014 7.179 7.179 7.179 7.179 3,096 -0.03(-0.47%)
Oct 31, 2014 7.229 7.294 7.213 7.213 4,287 -0.05(-0.69%)
Oct 30, 2014 7.158 7.263 7.158 7.263 10,954 -0.04(-0.57%)
Oct 29, 2014 7.305 7.305 7.304 7.305 16,911 +0.00(+0.00%)
Oct 28, 2014 7.120 7.305 7.120 7.305 28,943 +0.17(+2.41%)
Oct 27, 2014 7.120 7.179 7.179 7.133 6,431 -0.05(-0.64%)
Oct 24, 2014 7.129 7.179 7.116 7.179 30,208 +0.04(+0.59%)
Oct 22, 2014 7.053 7.137 7.137 7.137 188 +0.08(+1.19%)
Oct 21, 2014 7.028 7.053 7.028 7.053 3,625 +0.01(+0.18%)
Oct 20, 2014 6.814 6.814 6.814 7.040 1,886 -0.00(-0.01%)
Oct 17, 2014 7.041 7.053 7.053 7.041 659 -0.01(-0.17%)
Oct 09, 2014 7.045 7.053 7.053 7.053 80,034 +0.00(+0.00%)
Oct 08, 2014 7.052 7.053 6.936 7.053 5,954 +0.03(+0.36%)
Oct 07, 2014 7.011 7.028 7.011 7.028 2,381 +0.03(+0.36%)
Oct 06, 2014 7.154 7.154 7.003 7.003 2,593 -0.15(-2.11%)
Oct 03, 2014 7.158 7.158 7.095 7.154 4,013 +0.00(+0.06%)
Oct 02, 2014 7.112 7.166 7.095 7.150 33,628 -0.01(-0.12%)
Oct 01, 2014 7.179 7.179 7.095 7.158 12,355 -0.02(-0.29%)
Sep 30, 2014 7.179 7.179 7.179 7.179 771 -0.00(-0.06%)
Sep 29, 2014 7.099 7.186 7.099 7.183 1,953 +0.04(+0.62%)
Sep 26, 2014 7.141 7.145 7.139 7.139 5,216 -0.04(-0.56%)
Sep 25, 2014 7.112 7.200 7.091 7.179 23,057 -0.02(-0.29%)
Sep 23, 2014 7.103 7.200 7.200 7.200 16 -0.02(-0.34%)
Sep 22, 2014 7.288 7.288 7.224 7.224 1,264 -0.08(-1.05%)
Sep 19, 2014 7.137 7.301 7.137 7.301 22,414 +0.10(+1.44%)
Sep 18, 2014 7.197 7.197 7.197 7.197 1,448 -0.00(-0.04%)
Sep 17, 2014 7.200 7.200 7.200 7.200 4,039 -0.01(-0.17%)
Sep 16, 2014 7.191 7.213 7.189 7.213 3,572 +0.01(+0.17%)
Sep 15, 2014 7.305 7.305 7.200 7.200 4,582 -0.01(-0.17%)
Sep 12, 2014 7.213 7.213 7.208 7.213 1,584 +0.00(+0.00%)
Sep 11, 2014 7.196 7.238 7.187 7.213 1,614 -0.04(-0.58%)
Sep 10, 2014 7.200 7.255 7.242 7.255 3,032 +0.01(+0.17%)
Sep 09, 2014 7.187 7.242 7.187 7.242 4,718 +0.00(+0.00%)
Sep 08, 2014 7.166 7.242 7.166 7.242 13,555 -0.01(-0.15%)
Sep 05, 2014 7.253 7.253 7.253 7.253 1,812 -0.00(-0.02%)
Sep 04, 2014 7.217 7.255 7.217 7.255 16,911 -0.02(-0.29%)
Sep 03, 2014 7.271 7.275 7.267 7.275 14,530 +0.01(+0.11%)
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.