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 (%)
Mar 28, 2013 6.611 6.611 6.549 6.549 4,053 -0.06(-0.94%)
Mar 27, 2013 6.594 6.611 6.582 6.611 5,082 +0.02(+0.33%)
Mar 26, 2013 6.632 6.652 6.589 6.589 9,867 -0.02(-0.33%)
Mar 25, 2013 6.541 6.706 6.541 6.611 1,694 +0.07(+1.07%)
Mar 22, 2013 6.793 6.793 6.541 6.541 6,500 -0.26(-3.89%)
Mar 21, 2013 6.727 6.805 6.727 6.805 484 +0.00(+0.00%)
Mar 20, 2013 6.805 6.805 6.805 6.805 242 +0.21(+3.26%)
Mar 19, 2013 6.652 6.652 6.570 6.590 16,571 +0.01(+0.19%)
Mar 18, 2013 6.578 6.578 6.578 6.578 242 -0.03(-0.44%)
Mar 15, 2013 6.510 6.673 6.508 6.607 4,128 -0.17(-2.50%)
Mar 14, 2013 6.338 8.036 6.338 6.776 38,055 +0.49(+7.85%)
Mar 13, 2013 6.338 6.338 6.280 6.283 17,602 -0.02(-0.29%)
Mar 12, 2013 6.342 6.342 6.301 6.301 1,694 -0.04(-0.59%)
Mar 11, 2013 6.256 6.342 6.206 6.338 26,864 +0.15(+2.40%)
Mar 08, 2013 6.202 6.202 6.190 6.190 968 -0.02(-0.29%)
Mar 07, 2013 6.187 6.210 6.132 6.207 6,524 +0.02(+0.29%)
Mar 06, 2013 6.161 6.190 6.161 6.190 484 +0.03(+0.54%)
Mar 05, 2013 6.169 6.177 6.148 6.156 27,348 +0.02(+0.40%)
Mar 04, 2013 6.227 6.227 6.095 6.132 1,210 -0.05(-0.80%)
Mar 01, 2013 6.057 6.231 6.057 6.181 3,630 +0.12(+1.98%)
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%)
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.