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

FS Bancorp Inc (NQ: FSBW )

32.66 -0.42 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2014 7.580 7.690 7.690 7.690 5,221 +0.17(+2.24%)
Dec 29, 2014 7.525 7.521 7.521 7.521 196 +0.00(+0.00%)
Dec 24, 2014 7.563 7.521 7.521 7.521 35 +0.08(+1.13%)
Dec 23, 2014 7.378 7.517 7.331 7.437 24,630 +0.11(+1.44%)
Dec 22, 2014 7.331 7.331 7.303 7.331 37,168 +0.00(+0.06%)
Dec 19, 2014 7.289 7.327 7.289 7.327 9,296 +0.03(+0.46%)
Dec 18, 2014 7.272 7.294 7.272 7.294 3,847 +0.03(+0.35%)
Dec 17, 2014 7.306 7.306 7.251 7.268 9,146 -0.02(-0.29%)
Dec 16, 2014 7.298 7.310 7.289 7.289 3,571 -0.01(-0.12%)
Dec 15, 2014 7.289 7.298 7.285 7.298 12,111 +0.00(+0.06%)
Dec 12, 2014 7.184 7.294 7.184 7.294 1,070 +0.05(+0.65%)
Dec 11, 2014 7.264 7.289 7.246 7.246 5,655 -0.05(-0.70%)
Dec 10, 2014 7.226 7.298 7.226 7.298 14,949 +0.04(+0.56%)
Dec 09, 2014 7.167 7.302 7.163 7.257 34,935 -0.06(-0.84%)
Dec 05, 2014 7.201 7.319 7.319 7.319 15,189 +0.07(+0.99%)
Dec 04, 2014 7.319 7.319 7.247 7.247 6,270 -0.06(-0.86%)
Dec 03, 2014 6.773 7.310 6.773 7.310 7,371 -0.02(-0.23%)
Dec 02, 2014 7.163 7.327 7.163 7.327 711 -0.00(-0.06%)
Dec 01, 2014 7.331 7.331 7.331 7.331 1,326 +0.00(+0.00%)
Nov 28, 2014 7.331 7.331 7.331 7.331 242 +0.00(+0.03%)
Nov 26, 2014 7.331 7.329 7.329 7.329 711 +0.01(+0.09%)
Nov 25, 2014 7.331 7.331 7.323 7.323 4,523 -0.01(-0.11%)
Nov 24, 2014 7.331 7.331 7.331 7.331 5,695 +0.00(+0.05%)
Nov 21, 2014 7.300 7.331 7.300 7.328 9,614 +0.03(+0.44%)
Nov 20, 2014 7.323 7.323 7.285 7.296 1,255 -0.01(-0.20%)
Nov 19, 2014 7.298 7.310 7.298 7.310 477 +0.01(+0.17%)
Nov 17, 2014 7.289 7.298 7.298 7.298 104 +0.01(+0.12%)
Nov 14, 2014 7.268 7.289 7.268 7.289 2,847 +0.03(+0.46%)
Nov 13, 2014 7.255 7.256 7.255 7.256 1,908 -0.01(-0.17%)
Nov 12, 2014 7.268 7.268 7.268 7.268 11,634 +0.05(+0.64%)
Nov 11, 2014 7.180 7.222 7.180 7.222 3,096 +0.02(+0.23%)
Nov 10, 2014 7.201 7.264 7.180 7.205 6,787 +0.02(+0.35%)
Nov 07, 2014 7.193 7.193 7.180 7.180 5,001 -0.06(-0.86%)
Nov 05, 2014 7.243 7.243 7.243 7.243 10,241 +0.06(+0.88%)
Nov 03, 2014 7.180 7.180 7.180 7.180 3,096 -0.03(-0.47%)
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%)
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.