Skip to main content

FS Bancorp Inc (NQ: FSBW )

32.55 -0.39 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.87 27.87 27.32 27.36 55,246 -0.73(-2.59%)
Apr 28, 2022 27.83 28.60 27.75 28.09 28,444 +0.42(+1.51%)
Apr 27, 2022 27.65 28.23 27.49 27.67 38,230 +0.20(+0.71%)
Apr 26, 2022 27.56 28.08 27.47 27.47 39,865 -0.34(-1.24%)
Apr 25, 2022 28.52 28.52 27.70 27.82 56,362 -0.56(-1.97%)
Apr 22, 2022 28.52 28.52 28.24 28.38 23,916 -0.10(-0.36%)
Apr 21, 2022 29.00 29.29 28.33 28.48 30,860 -0.46(-1.58%)
Apr 20, 2022 28.74 29.14 28.57 28.93 28,181 +0.46(+1.60%)
Apr 19, 2022 28.11 28.63 28.11 28.48 21,179 +0.36(+1.29%)
Apr 18, 2022 28.60 28.60 28.01 28.11 22,053 -0.32(-1.11%)
Apr 14, 2022 28.85 28.85 28.35 28.43 20,065 -0.36(-1.26%)
Apr 13, 2022 28.72 28.94 28.53 28.79 11,238 +0.23(+0.81%)
Apr 12, 2022 28.65 28.81 28.39 28.56 18,392 +0.04(+0.13%)
Apr 11, 2022 28.83 29.02 28.52 28.52 12,005 -0.20(-0.68%)
Apr 08, 2022 28.40 28.89 28.40 28.72 18,674 +0.23(+0.82%)
Apr 07, 2022 27.94 28.60 27.94 28.49 25,602 +0.49(+1.76%)
Apr 06, 2022 28.04 28.32 27.99 27.99 17,191 -0.28(-0.99%)
Apr 05, 2022 28.24 28.51 27.96 28.27 20,593 +0.24(+0.86%)
Apr 04, 2022 28.54 28.54 27.81 28.03 30,347 -0.75(-2.62%)
Apr 01, 2022 28.86 28.86 28.67 28.79 14,502 -0.07(-0.26%)
Mar 31, 2022 29.22 29.22 28.79 28.86 46,719 -0.30(-1.02%)
Mar 30, 2022 29.77 29.83 29.16 29.16 21,032 -0.68(-2.28%)
Mar 29, 2022 29.37 29.95 29.37 29.84 16,861 +0.48(+1.65%)
Mar 28, 2022 28.99 29.35 28.82 29.35 17,320 +0.12(+0.41%)
Mar 25, 2022 28.52 29.47 28.44 29.23 20,543 +0.61(+2.11%)
Mar 24, 2022 28.86 28.86 28.31 28.63 15,944 -0.07(-0.26%)
Mar 23, 2022 28.82 28.91 28.63 28.70 12,231 -0.37(-1.28%)
Mar 22, 2022 28.64 29.14 28.64 29.07 15,965 +0.54(+1.89%)
Mar 21, 2022 28.57 28.86 28.43 28.53 16,877 -0.04(-0.13%)
Mar 18, 2022 28.95 28.95 28.36 28.57 41,175 -0.53(-1.82%)
Mar 17, 2022 28.95 29.77 28.95 29.10 22,158 -0.14(-0.48%)
Mar 16, 2022 29.09 29.56 28.87 29.24 34,552 +0.37(+1.29%)
Mar 15, 2022 29.68 29.73 28.68 28.87 13,724 -0.62(-2.12%)
Mar 14, 2022 29.23 29.60 28.88 29.49 14,308 +0.50(+1.73%)
Mar 11, 2022 29.16 29.46 28.78 28.99 12,829 -0.06(-0.19%)
Mar 10, 2022 28.68 29.31 28.65 29.05 12,120 -0.23(-0.79%)
Mar 09, 2022 28.87 29.60 28.87 29.28 11,996 +0.69(+2.41%)
Mar 08, 2022 28.53 28.94 28.23 28.59 95,211 +0.14(+0.49%)
Mar 07, 2022 28.78 28.79 28.45 28.45 23,355 -0.35(-1.23%)
Mar 04, 2022 29.43 29.93 28.58 28.80 54,765 -0.80(-2.70%)
Mar 03, 2022 29.65 29.91 29.21 29.60 12,178 -0.18(-0.59%)
Mar 02, 2022 29.09 29.85 29.09 29.78 10,286 +0.77(+2.66%)
Mar 01, 2022 30.09 30.09 28.95 29.01 19,745 -0.80(-2.69%)
Feb 28, 2022 30.26 30.47 29.73 29.81 13,645 -0.52(-1.72%)
Feb 25, 2022 30.00 30.39 30.07 30.33 6,591 +0.70(+2.36%)
Feb 24, 2022 29.87 30.43 29.60 29.63 46,746 -0.46(-1.52%)
Feb 23, 2022 30.34 30.34 29.96 30.09 6,407 -0.03(-0.09%)
Feb 22, 2022 30.25 30.26 30.09 30.12 24,033 +0.03(+0.09%)
Feb 18, 2022 30.09 0 -0.37(-1.22%)
Feb 17, 2022 30.64 30.95 30.42 30.46 7,179 -0.73(-2.33%)
Feb 16, 2022 31.19 31.19 30.62 31.19 8,076 +0.09(+0.30%)
Feb 15, 2022 30.63 31.19 30.63 31.09 8,243 +0.58(+1.89%)
Feb 14, 2022 30.71 30.71 30.43 30.52 7,291 +0.25(+0.83%)
Feb 11, 2022 30.68 30.68 30.27 30.27 5,626 -0.31(-1.00%)
Feb 10, 2022 30.42 30.72 30.42 30.57 14,660 +0.02(+0.06%)
Feb 09, 2022 30.61 30.82 30.40 30.55 11,610 -0.02(-0.06%)
Feb 08, 2022 30.55 30.80 30.55 30.57 13,627 +0.04(+0.12%)
Feb 07, 2022 30.92 31.00 30.54 30.54 12,605 -0.14(-0.45%)
Feb 04, 2022 30.82 31.40 30.63 30.67 7,603 -0.17(-0.54%)
Feb 03, 2022 30.44 31.12 30.84 9,089 +0.11(+0.36%)
Feb 02, 2022 30.55 31.15 30.50 30.73 12,056 +0.02(+0.06%)
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.