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 (%)
Jul 31, 2014 7.155 7.230 7.155 7.218 6,479 +0.00(+0.06%)
Jul 30, 2014 7.276 7.276 7.213 7.213 716 -0.04(-0.52%)
Jul 29, 2014 7.180 7.255 7.180 7.251 4,098 +0.07(+0.99%)
Jul 28, 2014 7.176 7.276 7.142 7.180 9,081 -0.01(-0.17%)
Jul 25, 2014 7.113 7.193 7.101 7.193 2,867 +0.05(+0.64%)
Jul 24, 2014 7.142 7.193 7.142 7.147 2,389 +0.00(+0.00%)
Jul 23, 2014 7.139 7.147 7.138 7.147 3,589 -0.02(-0.21%)
Jul 22, 2014 7.147 7.184 7.147 7.162 9,559 -0.01(-0.20%)
Jul 21, 2014 7.063 7.176 7.063 7.176 8,548 -0.01(-0.17%)
Jul 16, 2014 7.126 7.188 7.188 7.188 477 -0.05(-0.69%)
Jul 15, 2014 7.188 7.238 7.188 7.238 1,481 +0.15(+2.06%)
Jul 14, 2014 7.138 7.142 7.071 7.092 2,237 -0.05(-0.76%)
Jul 11, 2014 7.142 7.201 7.130 7.147 18,656 +0.00(+0.00%)
Jul 10, 2014 7.109 7.213 7.109 7.147 3,106 -0.04(-0.52%)
Jul 09, 2014 7.180 7.184 7.180 7.184 482 -0.03(-0.35%)
Jul 07, 2014 7.201 7.209 7.209 7.209 2,867 -0.07(-0.92%)
Jul 02, 2014 7.222 7.276 7.276 7.276 13,861 -0.00(-0.06%)
Jul 01, 2014 7.197 7.280 7.197 7.280 18,613 +0.00(+0.00%)
Jun 30, 2014 7.276 7.280 7.276 7.280 21,791 +0.00(+0.00%)
Jun 27, 2014 7.276 7.280 7.276 7.280 7,169 -0.03(-0.40%)
Jun 26, 2014 7.318 7.318 7.301 7.310 2,088 +0.03(+0.40%)
Jun 25, 2014 7.280 7.280 7.280 7.280 1,395 +0.03(+0.40%)
Jun 24, 2014 7.264 7.335 7.243 7.251 3,611 -0.04(-0.52%)
Jun 23, 2014 7.218 7.372 7.218 7.289 52,270 +0.00(+0.06%)
Jun 20, 2014 7.176 7.285 7.176 7.285 7,234 +0.08(+1.16%)
Jun 19, 2014 7.126 7.201 7.117 7.201 30,022 +0.05(+0.64%)
Jun 18, 2014 7.230 7.230 7.155 7.155 2,951 +0.04(+0.59%)
Jun 17, 2014 7.113 7.113 7.113 7.113 255 +0.00(+0.00%)
Jun 16, 2014 7.113 7.113 7.113 7.113 411 +0.00(+0.00%)
Jun 13, 2014 7.113 7.113 7.113 7.113 250 -0.08(-1.11%)
Jun 12, 2014 7.134 7.193 7.134 7.193 716 +0.01(+0.12%)
Jun 11, 2014 7.146 7.184 7.113 7.184 6,639 +0.04(+0.53%)
Jun 10, 2014 7.126 7.159 7.126 7.147 11,467 -0.07(-0.99%)
Jun 05, 2014 7.218 7.218 7.218 7.218 0 +0.03(+0.38%)
Jun 04, 2014 7.167 7.190 7.163 7.190 2,392 -0.06(-0.79%)
Jun 03, 2014 7.205 7.247 7.163 7.247 13,622 +0.05(+0.76%)
Jun 02, 2014 7.151 7.193 7.151 7.193 13,144 +0.02(+0.29%)
May 30, 2014 7.126 7.172 7.126 7.172 2,631 +0.04(+0.53%)
May 29, 2014 7.159 7.159 7.130 7.134 4,306 -0.01(-0.18%)
May 28, 2014 7.126 7.147 7.117 7.147 3,845 -0.01(-0.18%)
May 27, 2014 7.134 7.176 7.134 7.159 58,542 +0.01(+0.12%)
May 23, 2014 7.134 7.151 7.151 7.151 3,345 -0.03(-0.41%)
May 22, 2014 7.121 7.180 7.121 7.180 4,301 +0.06(+0.82%)
May 20, 2014 7.121 7.121 7.121 7.121 238 -0.02(-0.23%)
May 19, 2014 7.105 7.230 7.105 7.138 172,075 +0.05(+0.65%)
May 16, 2014 7.096 7.155 7.092 7.092 4,779 -0.10(-1.34%)
May 15, 2014 7.147 7.188 7.121 7.188 3,826 +0.02(+0.23%)
May 14, 2014 7.084 7.172 7.075 7.172 5,255 -0.02(-0.29%)
May 13, 2014 7.222 7.230 7.092 7.193 176,544 +0.04(+0.53%)
May 12, 2014 7.050 7.209 7.034 7.155 89,384 +0.26(+3.70%)
May 09, 2014 7.004 7.004 6.896 6.900 8,515 -0.14(-2.01%)
May 06, 2014 7.041 7.041 7.041 7.041 700 +0.03(+0.42%)
May 05, 2014 6.900 7.041 6.900 7.012 9,402 +0.11(+1.63%)
May 02, 2014 6.991 7.041 6.900 6.900 20,436 -0.08(-1.19%)
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.