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

FS Bancorp Inc (NQ: FSBW )

32.54 -0.52 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 26, 2012 4.446 4.446 4.446 4.446 1,936 -0.04(-0.92%)
Sep 25, 2012 4.462 4.487 4.446 4.487 22,629 -0.02(-0.37%)
Sep 24, 2012 4.458 4.504 4.450 4.504 37,276 +0.07(+1.58%)
Sep 21, 2012 4.462 4.504 4.433 4.433 41,170 -0.04(-0.92%)
Sep 20, 2012 4.429 4.475 4.429 4.475 14,521 +0.04(+0.93%)
Sep 19, 2012 4.433 4.433 4.425 4.433 1,936 -0.02(-0.46%)
Sep 18, 2012 4.351 4.454 4.351 4.454 13,674 +0.05(+1.03%)
Sep 17, 2012 4.380 4.454 4.380 4.409 11,859 -0.02(-0.37%)
Sep 14, 2012 4.433 4.433 4.413 4.425 49,614 +0.01(+0.19%)
Sep 13, 2012 4.421 4.421 4.405 4.417 48,302 -0.00(-0.09%)
Sep 12, 2012 4.421 4.425 4.421 4.421 26,864 -0.00(-0.00%)
Sep 11, 2012 4.400 4.421 4.400 4.421 21,781 +0.00(+0.00%)
Sep 10, 2012 4.417 4.421 4.376 4.421 65,679 +0.00(+0.00%)
Sep 07, 2012 4.380 4.429 4.380 4.421 1,936 -0.00(-0.09%)
Sep 06, 2012 4.413 4.425 4.409 4.425 21,433 -0.01(-0.19%)
Sep 05, 2012 4.396 4.433 4.389 4.433 108,871 +0.02(+0.56%)
Sep 04, 2012 4.351 4.409 4.351 4.409 34,444 +0.00(+0.00%)
Aug 31, 2012 4.421 4.471 4.409 4.409 28,285 -0.01(-0.28%)
Aug 30, 2012 4.413 4.421 4.359 4.421 20,692 +0.06(+1.42%)
Aug 29, 2012 4.380 4.380 4.359 4.359 2,662 +0.01(+0.19%)
Aug 27, 2012 4.388 4.388 4.314 4.351 67,052 -0.04(-0.85%)
Aug 24, 2012 4.338 4.388 4.338 4.388 13,311 +0.06(+1.34%)
Aug 23, 2012 4.438 4.438 4.330 4.330 8,255 -0.07(-1.69%)
Aug 22, 2012 4.380 4.450 4.367 4.405 48,331 +0.07(+1.72%)
Aug 21, 2012 4.268 4.330 4.256 4.330 83,011 +0.06(+1.35%)
Aug 20, 2012 4.272 4.272 4.272 4.272 1,210 +0.00(+0.00%)
Aug 17, 2012 4.272 4.272 4.260 4.272 2,420 +0.00(+0.00%)
Aug 16, 2012 4.224 4.272 4.224 4.272 13,311 +0.00(+0.00%)
Aug 15, 2012 4.276 4.276 4.256 4.272 15,334 +0.00(+0.00%)
Aug 14, 2012 4.276 4.276 4.256 4.272 14,521 +0.00(+0.00%)
Aug 13, 2012 4.256 4.276 4.256 4.272 8,175 +0.02(+0.39%)
Aug 10, 2012 4.215 4.276 4.215 4.256 60,979 +0.04(+0.88%)
Aug 09, 2012 4.219 4.256 4.215 4.219 94,110 -0.03(-0.68%)
Aug 08, 2012 4.215 4.248 4.209 4.248 122,574 +0.03(+0.68%)
Aug 07, 2012 4.252 4.252 4.215 4.219 53,220 -0.02(-0.39%)
Aug 06, 2012 4.248 4.248 4.215 4.235 27,428 -0.01(-0.19%)
Aug 03, 2012 4.248 4.248 4.243 4.243 49,614 +0.02(+0.39%)
Aug 02, 2012 4.194 4.235 4.194 4.227 167,401 +0.01(+0.29%)
Aug 01, 2012 4.161 4.215 4.157 4.215 225,048 +0.06(+1.38%)
Jul 31, 2012 4.153 4.181 4.153 4.157 111,814 -0.01(-0.29%)
Jul 30, 2012 4.173 4.181 4.157 4.169 67,110 -0.01(-0.30%)
Jul 27, 2012 4.190 4.190 4.173 4.181 99,289 -0.01(-0.20%)
Jul 26, 2012 4.194 4.202 4.190 4.190 201,877 +0.02(+0.40%)
Jul 25, 2012 4.198 4.198 4.173 4.173 125,212 -0.02(-0.49%)
Jul 24, 2012 4.194 4.198 4.173 4.194 47,194 -0.00(-0.10%)
Jul 23, 2012 4.132 4.198 4.132 4.198 161,525 +0.07(+1.60%)
Jul 20, 2012 4.193 4.194 4.132 4.132 125,972 -0.04(-0.89%)
Jul 19, 2012 4.140 4.169 4.137 4.169 170,584 +0.03(+0.70%)
Jul 18, 2012 4.136 4.140 4.132 4.140 190,279 -0.01(-0.20%)
Jul 17, 2012 4.169 4.169 4.132 4.148 176,571 -0.01(-0.30%)
Jul 16, 2012 4.140 4.169 4.136 4.161 132,155 -0.04(-0.89%)
Jul 13, 2012 4.161 4.215 4.124 4.198 115,444 +0.03(+0.79%)
Jul 12, 2012 4.132 4.194 4.111 4.165 215,157 +0.03(+0.80%)
Jul 11, 2012 4.173 4.173 4.091 4.132 371,805 -0.00(-0.10%)
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.