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

FS Bancorp Inc (NQ: FSBW )

33.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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%)
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.