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 (%)
Aug 28, 2014 7.285 7.285 7.285 7.285 5,954 +0.00(+0.00%)
Aug 27, 2014 7.285 7.285 7.285 7.285 17,252 -0.01(-0.09%)
Aug 26, 2014 7.302 7.302 7.291 7.291 1,359 -0.01(-0.14%)
Aug 25, 2014 7.302 7.302 7.302 7.302 357 +0.04(+0.58%)
Aug 22, 2014 7.264 7.302 7.243 7.260 6,966 -0.00(-0.06%)
Aug 21, 2014 7.264 7.268 7.264 7.264 9,890 +0.02(+0.29%)
Aug 20, 2014 7.306 7.264 7.243 7.243 1,798 -0.02(-0.29%)
Aug 19, 2014 7.306 7.306 7.264 7.264 2,322 +0.00(+0.00%)
Aug 18, 2014 7.260 7.264 7.260 7.264 5,463 +0.05(+0.63%)
Aug 15, 2014 7.302 7.306 7.214 7.218 15,123 -0.09(-1.20%)
Aug 14, 2014 7.306 7.306 7.306 7.306 285 +0.13(+1.81%)
Aug 13, 2014 7.285 7.306 7.176 7.176 58,540 -0.07(-0.97%)
Aug 12, 2014 7.293 7.293 7.226 7.246 8,926 +0.04(+0.57%)
Aug 11, 2014 7.218 7.239 7.205 7.205 21,509 +0.01(+0.12%)
Aug 08, 2014 7.280 7.280 7.197 7.197 1,672 -0.01(-0.12%)
Aug 06, 2014 7.260 7.205 7.205 7.205 716 +0.06(+0.82%)
Aug 05, 2014 7.109 7.280 7.109 7.147 7,839 -0.05(-0.75%)
Aug 04, 2014 7.192 7.201 7.178 7.201 2,031 -0.07(-0.98%)
Aug 01, 2014 7.238 7.276 7.176 7.272 20,140 +0.05(+0.76%)
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%)
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.