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 (%)
Apr 30, 2014 6.883 6.883 6.883 6.883 1,403 +0.05(+0.67%)
Apr 29, 2014 6.462 6.837 6.462 6.837 9,834 +0.00(+0.00%)
Apr 25, 2014 6.570 6.837 6.837 6.837 27,104 -0.00(-0.06%)
Apr 22, 2014 6.841 6.841 6.841 6.841 0 -0.04(-0.55%)
Apr 21, 2014 6.933 6.941 6.875 6.879 2,074 -0.06(-0.89%)
Apr 17, 2014 6.816 6.941 6.941 6.941 959 -0.00(-0.07%)
Apr 16, 2014 6.800 6.946 6.775 6.946 63,674 +0.12(+1.77%)
Apr 10, 2014 6.825 6.825 6.825 6.825 1,199 -0.00(-0.06%)
Apr 09, 2014 6.879 6.879 6.775 6.829 27,215 -0.06(-0.85%)
Apr 08, 2014 6.887 6.887 6.887 6.887 1,199 +0.00(+0.00%)
Apr 04, 2014 6.887 6.887 6.887 6.887 239 -0.03(-0.42%)
Apr 02, 2014 6.829 6.916 6.916 6.916 12,233 +0.15(+2.21%)
Apr 01, 2014 6.754 6.767 6.745 6.767 7,750 -0.05(-0.72%)
Mar 31, 2014 6.837 6.837 6.816 6.816 4,526 -0.06(-0.85%)
Mar 28, 2014 6.875 6.945 6.816 6.875 13,739 -0.00(-0.06%)
Mar 26, 2014 6.887 6.879 6.879 6.879 23,506 -0.02(-0.24%)
Mar 24, 2014 6.883 6.896 6.896 6.896 6,476 -0.05(-0.66%)
Mar 21, 2014 6.933 6.941 6.933 6.941 4,828 -0.00(-0.06%)
Mar 20, 2014 6.946 6.946 6.946 6.946 969 +0.01(+0.12%)
Mar 18, 2014 6.937 6.937 6.937 6.937 31 +0.00(+0.00%)
Mar 17, 2014 6.937 6.937 6.937 6.937 393 -0.04(-0.60%)
Mar 14, 2014 6.887 7.000 6.883 6.979 5,996 -0.04(-0.50%)
Mar 13, 2014 6.938 7.014 6.938 7.014 4,327 +0.04(+0.57%)
Mar 12, 2014 6.975 6.975 6.975 6.975 482 -0.02(-0.30%)
Mar 10, 2014 7.029 6.996 6.996 6.996 2 -0.03(-0.47%)
Mar 07, 2014 7.046 7.046 7.029 7.029 3,593 -0.01(-0.18%)
Mar 06, 2014 7.041 7.041 7.041 7.041 959 +0.00(+0.00%)
Mar 05, 2014 7.046 7.046 7.041 7.041 8,875 -0.01(-0.18%)
Mar 04, 2014 7.012 7.054 7.008 7.054 9,839 +0.01(+0.18%)
Mar 03, 2014 7.041 7.046 7.004 7.041 6,855 +0.02(+0.23%)
Feb 28, 2014 7.081 7.104 7.025 7.025 4,377 -0.06(-0.82%)
Feb 27, 2014 7.087 7.091 7.070 7.084 17,162 +0.06(+0.89%)
Feb 26, 2014 7.041 7.041 7.021 7.021 9,978 -0.03(-0.41%)
Feb 25, 2014 7.050 7.050 7.050 7.050 777 +0.05(+0.65%)
Feb 24, 2014 7.046 7.046 7.004 7.004 14,965 +0.00(+0.00%)
Feb 21, 2014 7.025 7.025 7.004 7.004 13,434 -0.10(-1.35%)
Feb 20, 2014 7.025 7.100 7.008 7.100 11,345 +0.07(+1.06%)
Feb 19, 2014 7.025 7.067 7.025 7.025 2,022 +0.00(+0.01%)
Feb 18, 2014 7.029 7.029 7.025 7.025 2,895 -0.00(-0.06%)
Feb 14, 2014 7.025 7.029 7.029 7.029 1,918 +0.00(+0.06%)
Feb 13, 2014 7.046 7.046 7.025 7.025 4,948 -0.00(-0.00%)
Feb 12, 2014 7.029 7.037 7.025 7.025 10,386 -0.03(-0.41%)
Feb 11, 2014 7.066 7.071 7.054 7.054 5,617 -0.02(-0.29%)
Feb 10, 2014 7.083 7.083 7.008 7.075 11,138 +0.03(+0.41%)
Feb 07, 2014 7.066 7.071 7.025 7.046 6,339 +0.03(+0.47%)
Feb 06, 2014 7.008 7.021 7.008 7.012 6,226 +0.01(+0.12%)
Feb 05, 2014 7.050 7.066 7.004 7.004 2,384 -0.06(-0.88%)
Feb 04, 2014 7.066 7.066 7.066 7.066 8,930 +0.01(+0.18%)
Feb 03, 2014 7.071 7.095 7.046 7.054 34,881 -0.08(-1.05%)
Jan 31, 2014 7.083 7.129 7.071 7.129 22,027 -0.00(-0.06%)
Jan 30, 2014 7.112 7.141 7.066 7.133 79,098 +0.04(+0.50%)
Jan 29, 2014 7.066 7.124 7.050 7.098 201,883 +0.03(+0.44%)
Jan 28, 2014 7.129 7.129 7.066 7.066 25,741 -0.04(-0.58%)
Jan 27, 2014 7.100 7.108 7.100 7.108 2,165 +0.04(+0.59%)
Jan 24, 2014 7.150 7.154 7.029 7.066 18,038 -0.08(-1.16%)
Jan 23, 2014 7.071 7.187 7.071 7.150 6,509 +0.12(+1.71%)
Jan 22, 2014 7.083 7.141 7.029 7.029 11,297 -0.04(-0.53%)
Jan 21, 2014 7.037 7.071 7.029 7.066 9,346 +0.01(+0.18%)
Jan 17, 2014 7.058 7.054 7.054 7.054 5,292 -0.01(-0.18%)
Jan 16, 2014 7.054 7.137 7.054 7.066 13,205 +0.00(+0.00%)
Jan 15, 2014 7.071 7.141 7.046 7.066 19,433 -0.04(-0.58%)
Jan 14, 2014 7.067 7.108 7.066 7.108 3,375 +0.01(+0.18%)
Jan 13, 2014 7.145 7.145 7.066 7.095 22,024 +0.03(+0.41%)
Jan 10, 2014 7.066 7.066 7.066 7.066 1,443 +0.00(+0.00%)
Jan 09, 2014 7.088 7.088 7.066 7.066 6,315 -0.04(-0.59%)
Jan 06, 2014 7.137 7.108 7.108 7.108 13,472 +0.00(+0.00%)
Jan 03, 2014 7.108 7.108 7.108 7.108 1,260 +0.00(+0.00%)
Jan 02, 2014 7.145 7.150 7.108 7.108 22,635 -0.02(-0.29%)
Dec 31, 2013 7.154 7.129 7.129 7.129 2,886 +0.01(+0.18%)
Dec 30, 2013 7.116 7.116 7.116 7.116 765 -0.02(-0.35%)
Dec 27, 2013 7.141 7.141 7.108 7.141 991 +0.01(+0.17%)
Dec 26, 2013 7.154 7.154 7.129 7.129 3,921 -0.00(-0.00%)
Dec 24, 2013 7.129 7.129 7.129 7.129 1,193 -0.01(-0.17%)
Dec 23, 2013 7.166 7.170 7.141 7.141 30,793 +0.00(+0.06%)
Dec 20, 2013 7.177 7.212 7.137 7.137 3,002 +0.00(+0.06%)
Dec 19, 2013 7.133 7.141 7.133 7.133 5,078 -0.03(-0.41%)
Dec 18, 2013 7.129 7.162 7.129 7.162 6,904 +0.00(+0.00%)
Dec 17, 2013 7.162 7.162 7.145 7.162 3,716 +0.03(+0.47%)
Dec 16, 2013 7.160 7.162 7.129 7.129 9,531 -0.03(-0.46%)
Dec 13, 2013 7.154 7.162 7.141 7.162 20,410 +0.00(+0.06%)
Dec 12, 2013 7.158 7.162 7.152 7.158 10,881 +0.02(+0.35%)
Dec 11, 2013 7.133 7.133 7.133 7.133 392 -0.00(-0.06%)
Dec 10, 2013 7.133 7.141 7.133 7.137 6,257 -0.01(-0.17%)
Dec 09, 2013 7.162 7.162 7.133 7.150 5,826 -0.01(-0.17%)
Dec 06, 2013 7.137 7.162 7.129 7.162 0 +0.00(+0.06%)
Dec 05, 2013 7.125 7.158 7.124 7.158 0 +0.00(+0.00%)
Dec 04, 2013 7.100 7.158 7.100 7.158 0 +0.03(+0.41%)
Dec 03, 2013 7.158 7.158 7.129 7.129 0 -0.02(-0.35%)
Dec 02, 2013 7.154 7.154 7.129 7.154 0 +0.00(+0.00%)
Nov 29, 2013 7.154 7.154 7.154 7.154 0 +0.00(+0.06%)
Nov 27, 2013 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Nov 26, 2013 7.108 7.154 7.108 7.150 0 +0.02(+0.29%)
Nov 25, 2013 7.162 7.162 7.129 7.129 0 -0.03(-0.46%)
Nov 22, 2013 7.150 7.162 7.150 7.162 0 +0.04(+0.52%)
Nov 21, 2013 7.125 7.125 7.125 7.125 0 -0.00(-0.06%)
Nov 20, 2013 7.129 7.133 7.129 7.129 0 +0.00(+0.00%)
Nov 19, 2013 7.150 7.150 7.129 7.129 0 -0.02(-0.23%)
Nov 18, 2013 7.158 7.158 7.145 7.145 0 -0.01(-0.12%)
Nov 15, 2013 7.154 7.154 7.154 7.154 0 +0.01(+0.12%)
Nov 14, 2013 7.183 7.183 7.145 7.145 0 +0.02(+0.23%)
Nov 12, 2013 7.108 7.129 7.108 7.129 0 +0.08(+1.18%)
Nov 11, 2013 7.046 7.046 7.046 7.046 0 -0.07(-1.05%)
Nov 08, 2013 7.104 7.120 7.104 7.120 0 +0.01(+0.13%)
Nov 07, 2013 7.129 7.129 7.112 7.112 0 +0.00(+0.05%)
Nov 06, 2013 7.108 7.108 7.108 7.108 0 -0.02(-0.29%)
Nov 05, 2013 7.083 7.154 7.083 7.129 0 +0.07(+1.06%)
Nov 04, 2013 7.116 7.116 7.029 7.054 0 +0.01(+0.11%)
Nov 01, 2013 7.087 7.145 7.046 7.046 0 -0.00(-0.01%)
Oct 31, 2013 7.033 7.154 7.033 7.047 0 -0.11(-1.49%)
Oct 30, 2013 7.046 7.154 6.992 7.154 0 +0.05(+0.64%)
Oct 29, 2013 7.100 7.120 7.100 7.108 0 +0.01(+0.12%)
Oct 28, 2013 7.108 7.129 7.087 7.100 0 +0.01(+0.17%)
Oct 25, 2013 6.997 7.162 6.997 7.088 0 +0.03(+0.48%)
Oct 24, 2013 7.042 7.079 7.004 7.054 0 +0.01(+0.12%)
Oct 23, 2013 7.033 7.154 7.033 7.046 0 +0.00(+0.00%)
Oct 22, 2013 7.065 7.065 7.046 7.046 0 +0.00(+0.00%)
Oct 21, 2013 6.897 7.046 6.872 7.046 0 +0.11(+1.55%)
Oct 18, 2013 7.000 7.000 6.905 6.938 7,479 +0.01(+0.18%)
Oct 17, 2013 6.909 6.984 6.884 6.926 0 -0.06(-0.85%)
Oct 16, 2013 6.963 6.985 6.963 6.985 0 +0.05(+0.74%)
Oct 15, 2013 6.876 6.934 6.876 6.934 0 -0.06(-0.83%)
Oct 14, 2013 6.992 6.992 6.992 6.992 0 +0.04(+0.60%)
Oct 11, 2013 6.984 6.984 6.946 6.951 0 -0.05(-0.65%)
Oct 08, 2013 6.996 6.996 6.996 6.996 1,206 +0.12(+1.69%)
Oct 07, 2013 6.967 6.984 6.880 6.880 0 -0.20(-2.87%)
Oct 03, 2013 7.083 7.083 7.083 7.083 0 -0.05(-0.64%)
Oct 02, 2013 7.087 7.129 7.087 7.129 0 +0.04(+0.58%)
Oct 01, 2013 7.046 7.087 7.046 7.087 0 +0.04(+0.53%)
Sep 27, 2013 7.062 7.062 7.050 7.050 0 +0.00(+0.06%)
Sep 26, 2013 7.083 7.108 6.980 7.046 0 +0.03(+0.47%)
Sep 25, 2013 7.149 7.149 7.013 7.013 0 -0.12(-1.69%)
Sep 24, 2013 7.129 7.191 7.129 7.133 0 -0.06(-0.81%)
Sep 20, 2013 7.108 7.191 7.191 7.191 21,232 +0.04(+0.52%)
Sep 19, 2013 7.149 7.154 7.129 7.154 0 +0.05(+0.64%)
Sep 18, 2013 7.013 7.108 7.013 7.108 0 -0.02(-0.29%)
Sep 17, 2013 7.141 7.141 7.129 7.129 0 -0.02(-0.35%)
Sep 16, 2013 7.125 7.154 7.046 7.154 0 +0.11(+1.53%)
Sep 13, 2013 7.145 7.145 7.046 7.046 0 +0.00(+0.00%)
Sep 12, 2013 7.145 7.182 6.872 7.046 0 -0.06(-0.87%)
Sep 11, 2013 7.002 7.129 7.002 7.108 0 +0.06(+0.82%)
Sep 10, 2013 7.038 7.108 7.004 7.050 0 +0.07(+1.01%)
Sep 09, 2013 6.980 6.980 6.980 6.980 0 +0.03(+0.42%)
Sep 06, 2013 6.951 6.951 6.951 6.951 0 +0.04(+0.60%)
Sep 05, 2013 7.038 7.038 6.901 6.909 0 -0.10(-1.36%)
Sep 04, 2013 6.963 7.004 6.963 7.004 0 +0.01(+0.12%)
Sep 03, 2013 6.996 7.004 6.970 6.996 0 +0.03(+0.48%)
Aug 30, 2013 6.959 6.963 6.922 6.963 0 +0.02(+0.30%)
Aug 29, 2013 6.909 6.950 6.907 6.942 0 +0.00(+0.00%)
Aug 28, 2013 6.938 6.942 6.938 6.942 0 +0.00(+0.06%)
Aug 27, 2013 6.938 6.951 6.934 6.938 0 -0.01(-0.12%)
Aug 26, 2013 6.963 6.967 6.946 6.946 0 +0.00(+0.00%)
Aug 23, 2013 6.942 6.963 6.942 6.946 0 +0.01(+0.18%)
Aug 22, 2013 6.934 6.934 6.934 6.934 0 +0.06(+0.90%)
Aug 21, 2013 6.859 6.872 6.859 6.872 0 +0.00(+0.06%)
Aug 20, 2013 6.922 6.922 6.868 6.868 0 -0.06(-0.90%)
Aug 19, 2013 7.033 7.033 6.818 6.930 0 -0.07(-1.07%)
Aug 16, 2013 7.033 7.033 7.004 7.004 0 -0.08(-1.17%)
Aug 15, 2013 6.951 7.096 6.951 7.087 3,257 +0.14(+2.03%)
Aug 14, 2013 7.054 7.087 6.946 6.946 0 -0.15(-2.16%)
Aug 13, 2013 7.046 7.100 7.046 7.100 3,136 +0.07(+1.06%)
Aug 12, 2013 7.025 7.025 7.025 7.025 483 -0.14(-2.02%)
Aug 09, 2013 6.906 7.170 6.906 7.170 1,451 +0.13(+1.82%)
Aug 07, 2013 6.976 7.042 7.042 7.042 1,935 -0.04(-0.53%)
Aug 06, 2013 7.038 7.079 6.984 7.079 11,930 -0.04(-0.58%)
Aug 05, 2013 7.081 7.120 7.081 7.120 2,903 +0.02(+0.35%)
Aug 02, 2013 7.166 7.166 7.095 7.095 2,228 -0.07(-1.04%)
Aug 01, 2013 7.156 7.170 7.156 7.170 1,693 -0.00(-0.00%)
Jul 31, 2013 7.141 7.170 7.108 7.170 0 +0.03(+0.43%)
Jul 30, 2013 7.091 7.170 7.091 7.139 0 -0.01(-0.14%)
Jul 29, 2013 7.128 7.149 6.922 7.149 0 +0.02(+0.29%)
Jul 26, 2013 7.133 7.149 7.066 7.128 0 -0.02(-0.29%)
Jul 25, 2013 7.195 7.195 7.083 7.149 0 -0.02(-0.29%)
Jul 24, 2013 7.211 7.211 7.066 7.170 0 -0.02(-0.29%)
Jul 23, 2013 7.174 7.190 7.174 7.190 0 +0.12(+1.64%)
Jul 22, 2013 7.149 7.149 7.072 7.075 0 -0.07(-1.04%)
Jul 19, 2013 7.128 7.149 7.128 7.149 0 +0.06(+0.87%)
Jul 18, 2013 7.087 7.087 7.087 7.087 0 -0.03(-0.46%)
Jul 17, 2013 7.104 7.133 7.071 7.120 45,063 -0.01(-0.12%)
Jul 16, 2013 7.025 7.128 7.025 7.128 0 +0.05(+0.64%)
Jul 15, 2013 7.116 7.124 7.083 7.083 0 -0.00(-0.06%)
Jul 12, 2013 7.091 7.141 7.029 7.087 0 +0.00(+0.00%)
Jul 11, 2013 7.207 7.207 7.087 7.087 0 -0.08(-1.15%)
Jul 10, 2013 7.219 7.219 7.170 7.170 0 -0.11(-1.48%)
Jul 09, 2013 7.261 7.306 7.170 7.277 0 +0.10(+1.44%)
Jul 08, 2013 7.170 7.232 7.170 7.174 0 -0.20(-2.75%)
Jul 05, 2013 7.393 7.393 7.339 7.376 0 -0.02(-0.28%)
Jul 02, 2013 7.381 7.397 7.397 7.397 5,807 -0.01(-0.11%)
Jul 01, 2013 7.418 7.418 7.166 7.405 0 -0.03(-0.44%)
Jun 28, 2013 7.418 7.438 7.418 7.438 26,652 +0.07(+0.90%)
Jun 26, 2013 7.372 7.372 7.372 7.372 0 -0.00(-0.06%)
Jun 25, 2013 7.376 7.376 7.376 7.376 0 +0.22(+3.06%)
Jun 24, 2013 7.166 7.166 7.157 7.157 0 +0.03(+0.41%)
Jun 21, 2013 7.157 7.182 7.128 7.128 3,206 -0.10(-1.43%)
Jun 20, 2013 7.232 7.232 7.232 7.232 0 -0.12(-1.69%)
Jun 19, 2013 7.174 7.356 7.153 7.356 0 +0.05(+0.62%)
Jun 18, 2013 7.364 7.364 7.141 7.310 0 -0.03(-0.45%)
Jun 17, 2013 7.128 7.376 7.128 7.343 0 -0.03(-0.45%)
Jun 13, 2013 7.376 7.376 7.376 7.376 0 -0.02(-0.28%)
Jun 12, 2013 7.401 7.401 7.397 7.397 967 +0.03(+0.47%)
Jun 11, 2013 7.513 7.513 7.362 7.362 3,871 -0.23(-3.01%)
Jun 10, 2013 7.079 7.748 7.066 7.591 0 +0.56(+7.93%)
Jun 06, 2013 7.033 7.033 7.033 7.033 1,209 -0.03(-0.41%)
Jun 05, 2013 6.967 7.108 6.967 7.062 0 +0.05(+0.71%)
Jun 04, 2013 7.021 7.021 6.988 7.013 0 +0.00(+0.00%)
Jun 03, 2013 7.025 7.025 7.013 7.013 2,419 -0.01(-0.18%)
May 31, 2013 6.934 7.025 6.934 7.025 2,419 +0.10(+1.37%)
May 30, 2013 6.823 6.949 6.823 6.930 0 -0.10(-1.35%)
May 29, 2013 6.996 7.025 6.992 7.025 2,359 +0.00(+0.00%)
May 28, 2013 7.025 7.025 7.025 7.025 483 +0.04(+0.53%)
May 24, 2013 6.947 7.000 6.947 6.988 0 +0.04(+0.59%)
May 23, 2013 6.947 6.947 6.947 6.947 0 -0.04(-0.59%)
May 22, 2013 6.971 6.988 6.971 6.988 0 +0.00(+0.06%)
May 21, 2013 7.021 7.021 6.984 6.984 0 +0.04(+0.54%)
May 20, 2013 7.000 7.000 6.943 6.947 0 -0.07(-1.06%)
May 17, 2013 6.988 7.021 6.988 7.021 0 +0.08(+1.13%)
May 16, 2013 7.004 7.004 6.942 6.942 3,271 -0.02(-0.30%)
May 15, 2013 7.013 7.013 6.963 6.963 0 +0.02(+0.24%)
May 13, 2013 6.951 6.951 6.926 6.947 0 -0.04(-0.59%)
May 10, 2013 6.988 6.996 6.988 6.988 0 +0.00(+0.06%)
May 09, 2013 7.013 7.017 6.984 6.984 0 -0.02(-0.27%)
May 08, 2013 6.992 7.002 6.984 7.002 0 +0.01(+0.15%)
May 07, 2013 7.004 7.004 6.980 6.992 0 -0.03(-0.41%)
May 06, 2013 7.021 7.021 6.953 7.021 0 +0.19(+2.84%)
May 03, 2013 6.819 6.827 6.719 6.827 0 +0.01(+0.18%)
May 02, 2013 6.819 6.819 6.744 6.814 0 +0.02(+0.24%)
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.