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

FS Bancorp Inc (NQ: FSBW )

32.60 -0.46 (-1.39%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Jun 30, 2014 7.275 7.279 7.275 7.279 21,794 +0.00(+0.00%)
Jun 27, 2014 7.275 7.279 7.275 7.279 7,170 -0.03(-0.40%)
Jun 26, 2014 7.317 7.317 7.300 7.309 2,089 +0.03(+0.40%)
Jun 25, 2014 7.279 7.279 7.279 7.279 1,395 +0.03(+0.40%)
Jun 24, 2014 7.263 7.334 7.242 7.250 3,611 -0.04(-0.52%)
Jun 23, 2014 7.217 7.371 7.217 7.288 52,278 +0.00(+0.06%)
Jun 20, 2014 7.175 7.284 7.175 7.284 7,235 +0.08(+1.16%)
Jun 19, 2014 7.125 7.200 7.116 7.200 30,026 +0.05(+0.64%)
Jun 18, 2014 7.229 7.229 7.154 7.154 2,952 +0.04(+0.59%)
Jun 17, 2014 7.112 7.112 7.112 7.112 255 +0.00(+0.00%)
Jun 16, 2014 7.112 7.112 7.112 7.112 411 +0.00(+0.00%)
Jun 13, 2014 7.112 7.112 7.112 7.112 250 -0.08(-1.11%)
Jun 12, 2014 7.133 7.192 7.133 7.192 717 +0.01(+0.12%)
Jun 11, 2014 7.146 7.183 7.112 7.183 6,640 +0.04(+0.53%)
Jun 10, 2014 7.125 7.158 7.125 7.146 11,468 -0.07(-0.99%)
Jun 05, 2014 7.217 7.217 7.217 7.217 0 +0.03(+0.38%)
Jun 04, 2014 7.166 7.189 7.162 7.189 2,392 -0.06(-0.79%)
Jun 03, 2014 7.204 7.246 7.162 7.246 13,624 +0.05(+0.76%)
Jun 02, 2014 7.150 7.192 7.150 7.192 13,146 +0.02(+0.29%)
May 30, 2014 7.125 7.171 7.125 7.171 2,631 +0.04(+0.53%)
May 29, 2014 7.158 7.158 7.129 7.133 4,307 -0.01(-0.18%)
May 28, 2014 7.125 7.146 7.116 7.146 3,845 -0.01(-0.18%)
May 27, 2014 7.133 7.175 7.133 7.158 58,550 +0.01(+0.12%)
May 23, 2014 7.133 7.150 7.150 7.150 3,346 -0.03(-0.41%)
May 22, 2014 7.120 7.179 7.120 7.179 4,302 +0.06(+0.82%)
May 20, 2014 7.120 7.120 7.120 7.120 239 -0.02(-0.23%)
May 19, 2014 7.104 7.229 7.104 7.137 172,098 +0.05(+0.65%)
May 16, 2014 7.095 7.154 7.091 7.091 4,780 -0.10(-1.34%)
May 15, 2014 7.146 7.187 7.120 7.187 3,826 +0.02(+0.23%)
May 14, 2014 7.083 7.171 7.074 7.171 5,256 -0.02(-0.29%)
May 13, 2014 7.221 7.229 7.091 7.192 176,568 +0.04(+0.53%)
May 12, 2014 7.049 7.208 7.033 7.154 89,397 +0.26(+3.70%)
May 09, 2014 7.003 7.003 6.895 6.899 8,516 -0.14(-2.01%)
May 06, 2014 7.040 7.040 7.040 7.040 700 +0.03(+0.42%)
May 05, 2014 6.899 7.040 6.899 7.011 9,404 +0.11(+1.63%)
May 02, 2014 6.990 7.040 6.899 6.899 20,439 -0.08(-1.19%)
May 01, 2014 6.870 7.045 6.870 6.982 34,003 +0.10(+1.45%)
Apr 30, 2014 6.882 6.882 6.882 6.882 1,403 +0.05(+0.67%)
Apr 29, 2014 6.461 6.836 6.461 6.836 9,835 +0.00(+0.00%)
Apr 25, 2014 6.569 6.836 6.836 6.836 27,108 -0.00(-0.06%)
Apr 22, 2014 6.840 6.840 6.840 6.840 0 -0.04(-0.55%)
Apr 21, 2014 6.932 6.940 6.874 6.878 2,075 -0.06(-0.89%)
Apr 17, 2014 6.815 6.940 6.940 6.940 959 -0.00(-0.07%)
Apr 16, 2014 6.799 6.945 6.774 6.945 63,683 +0.12(+1.77%)
Apr 10, 2014 6.824 6.824 6.824 6.824 1,199 -0.00(-0.06%)
Apr 09, 2014 6.878 6.878 6.774 6.828 27,218 -0.06(-0.85%)
Apr 08, 2014 6.886 6.886 6.886 6.886 1,199 +0.00(+0.00%)
Apr 04, 2014 6.886 6.886 6.886 6.886 239 -0.03(-0.42%)
Apr 02, 2014 6.828 6.915 6.915 6.915 12,234 +0.15(+2.21%)
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.