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: 1:26 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 (%)
Feb 28, 2013 6.061 6.061 6.061 6.061 726 -0.04(-0.61%)
Feb 27, 2013 6.095 6.128 6.095 6.099 19,361 +0.04(+0.68%)
Feb 26, 2013 6.016 6.260 6.016 6.057 8,255 -0.02(-0.27%)
Feb 22, 2013 6.109 6.198 6.074 6.074 72,236 -0.00(-0.07%)
Feb 21, 2013 6.078 6.078 6.078 6.078 242 -0.10(-1.61%)
Feb 20, 2013 6.260 6.272 6.177 6.177 21,781 -0.07(-1.12%)
Feb 19, 2013 6.247 6.247 6.247 6.247 484 -0.04(-0.66%)
Feb 15, 2013 6.210 6.289 6.198 6.289 8,228 +0.09(+1.47%)
Feb 14, 2013 6.202 6.202 6.198 6.198 968 +0.00(+0.00%)
Feb 13, 2013 6.202 6.202 6.198 6.198 484 -0.09(-1.45%)
Feb 12, 2013 6.148 6.301 6.148 6.289 11,493 -0.11(-1.68%)
Feb 11, 2013 6.280 6.396 6.045 6.396 10,406 +0.20(+3.20%)
Feb 08, 2013 6.198 6.198 6.198 6.198 4,840 -0.10(-1.57%)
Feb 07, 2013 6.256 6.301 6.256 6.297 4,840 +0.09(+1.46%)
Feb 06, 2013 5.995 6.206 5.995 6.206 9,196 +0.18(+2.91%)
Feb 04, 2013 6.161 6.173 5.966 6.030 14,279 -0.14(-2.24%)
Feb 01, 2013 5.971 6.173 5.933 6.169 18,824 +0.28(+4.77%)
Jan 31, 2013 5.805 5.942 5.785 5.888 19,134 +0.08(+1.42%)
Jan 30, 2013 5.785 5.805 5.764 5.805 8,712 +0.00(+0.00%)
Jan 29, 2013 5.789 5.820 5.764 5.805 33,178 +0.02(+0.36%)
Jan 28, 2013 5.801 5.801 5.785 5.785 5,082 -0.12(-2.10%)
Jan 25, 2013 5.991 5.995 5.892 5.909 15,186 -0.07(-1.13%)
Jan 24, 2013 5.871 5.987 5.871 5.976 4,929 +0.15(+2.50%)
Jan 23, 2013 5.888 5.900 5.830 5.830 20,862 -0.04(-0.63%)
Jan 22, 2013 5.797 5.867 5.793 5.867 12,381 +0.08(+1.43%)
Jan 18, 2013 5.739 5.789 5.719 5.785 25,654 +0.11(+1.89%)
Jan 17, 2013 5.669 5.743 5.669 5.677 3,918 +0.04(+0.73%)
Jan 16, 2013 5.458 5.694 5.458 5.636 5,808 +0.10(+1.87%)
Jan 15, 2013 5.446 5.537 5.446 5.533 8,543 +0.08(+1.52%)
Jan 14, 2013 5.396 5.450 5.396 5.450 3,654 +0.05(+0.92%)
Jan 11, 2013 5.481 5.481 5.400 5.400 786 -0.09(-1.58%)
Jan 10, 2013 5.371 5.487 5.371 5.487 9,196 +0.04(+0.68%)
Jan 09, 2013 5.450 5.487 5.447 5.450 3,093 +0.00(+0.00%)
Jan 08, 2013 5.392 5.491 5.367 5.450 30,289 +0.05(+1.00%)
Jan 07, 2013 5.343 5.409 5.343 5.396 41,250 +0.07(+1.24%)
Jan 04, 2013 5.338 5.384 5.293 5.330 33,979 -0.04(-0.77%)
Jan 03, 2013 5.367 5.371 5.293 5.371 95,809 +0.00(+0.00%)
Jan 02, 2013 5.363 5.371 5.359 5.371 70,626 +0.01(+0.23%)
Dec 31, 2012 5.169 5.359 5.169 5.359 9,961 +0.00(+0.00%)
Dec 28, 2012 5.276 5.371 5.276 5.359 21,539 +0.01(+0.23%)
Dec 24, 2012 5.347 5.347 5.347 5.347 0 -0.02(-0.31%)
Dec 21, 2012 5.305 5.363 5.235 5.363 13,069 -0.00(-0.08%)
Dec 19, 2012 5.367 5.367 5.367 5.367 4,840 +0.00(+0.08%)
Dec 18, 2012 5.380 5.380 5.363 5.363 12,360 -0.01(-0.15%)
Dec 17, 2012 5.351 5.380 5.351 5.371 12,367 +0.00(+0.00%)
Dec 14, 2012 5.380 5.380 5.363 5.371 37,271 +0.00(+0.08%)
Dec 13, 2012 5.376 5.380 5.330 5.367 7,744 +0.02(+0.46%)
Dec 12, 2012 5.276 5.347 5.268 5.343 5,566 -0.01(-0.15%)
Dec 11, 2012 5.223 5.371 5.223 5.351 9,438 -0.04(-0.69%)
Dec 10, 2012 5.388 5.388 5.388 5.388 484 +0.00(+0.00%)
Dec 07, 2012 5.409 5.409 5.388 5.388 8,349 -0.11(-1.95%)
Dec 06, 2012 5.404 5.500 5.370 5.495 38,491 +0.10(+1.76%)
Dec 05, 2012 5.400 5.409 5.400 5.400 6,892 +0.02(+0.38%)
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.