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

FS Bancorp Inc (NQ: FSBW )

33.53 +0.17 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2013 6.934 7.025 6.934 7.025 2,419 +0.10(+1.37%)
May 30, 2013 6.823 6.949 6.823 6.930 0 -0.10(-1.35%)
May 29, 2013 6.996 7.025 6.992 7.025 2,359 +0.00(+0.00%)
May 28, 2013 7.025 7.025 7.025 7.025 483 +0.04(+0.53%)
May 24, 2013 6.947 7.000 6.947 6.988 0 +0.04(+0.59%)
May 23, 2013 6.947 6.947 6.947 6.947 0 -0.04(-0.59%)
May 22, 2013 6.971 6.988 6.971 6.988 0 +0.00(+0.06%)
May 21, 2013 7.021 7.021 6.984 6.984 0 +0.04(+0.54%)
May 20, 2013 7.000 7.000 6.943 6.947 0 -0.07(-1.06%)
May 17, 2013 6.988 7.021 6.988 7.021 0 +0.08(+1.13%)
May 16, 2013 7.004 7.004 6.942 6.942 3,271 -0.02(-0.30%)
May 15, 2013 7.013 7.013 6.963 6.963 0 +0.02(+0.24%)
May 13, 2013 6.951 6.951 6.926 6.947 0 -0.04(-0.59%)
May 10, 2013 6.988 6.996 6.988 6.988 0 +0.00(+0.06%)
May 09, 2013 7.013 7.017 6.984 6.984 0 -0.02(-0.27%)
May 08, 2013 6.992 7.002 6.984 7.002 0 +0.01(+0.15%)
May 07, 2013 7.004 7.004 6.980 6.992 0 -0.03(-0.41%)
May 06, 2013 7.021 7.021 6.953 7.021 0 +0.19(+2.84%)
May 03, 2013 6.819 6.827 6.719 6.827 0 +0.01(+0.18%)
May 02, 2013 6.819 6.819 6.744 6.814 0 +0.02(+0.24%)
May 01, 2013 6.748 6.798 6.748 6.798 0 -0.00(-0.06%)
Apr 30, 2013 6.748 6.806 6.748 6.802 0 +0.09(+1.29%)
Apr 29, 2013 6.608 6.777 6.533 6.715 29,992 +0.12(+1.75%)
Apr 26, 2013 6.608 6.608 6.599 6.599 1,209 -0.00(-0.06%)
Apr 25, 2013 6.612 6.612 6.488 6.604 5,081 -0.05(-0.68%)
Apr 24, 2013 6.649 6.649 6.649 6.649 0 +0.08(+1.26%)
Apr 23, 2013 6.566 6.566 6.566 6.566 725 +0.08(+1.21%)
Apr 22, 2013 6.550 6.550 6.488 6.488 0 -0.06(-0.95%)
Apr 19, 2013 6.599 6.690 6.550 6.550 9,352 -0.02(-0.38%)
Apr 17, 2013 6.575 6.575 6.575 6.575 19,601 +0.00(+0.06%)
Apr 16, 2013 6.579 6.579 6.571 6.571 5,798 -0.09(-1.36%)
Apr 15, 2013 6.695 6.695 6.653 6.661 3,658 -0.03(-0.49%)
Apr 12, 2013 6.653 6.695 6.591 6.695 13,219 +0.05(+0.68%)
Apr 11, 2013 6.612 6.649 6.612 6.649 3,145 +0.04(+0.63%)
Apr 10, 2013 6.608 6.608 6.608 6.608 241 +0.00(+0.00%)
Apr 09, 2013 6.550 6.649 6.550 6.608 12,063 +0.02(+0.25%)
Apr 08, 2013 6.554 6.599 6.554 6.591 11,264 -0.06(-0.93%)
Apr 05, 2013 6.599 6.686 6.599 6.653 725 -0.01(-0.12%)
Apr 04, 2013 6.604 6.661 6.604 6.661 1,330 +0.06(+0.88%)
Apr 03, 2013 6.546 6.616 6.546 6.604 14,274 +0.05(+0.76%)
Apr 01, 2013 6.554 6.554 6.554 6.554 0 +0.00(+0.06%)
Mar 28, 2013 6.612 6.612 6.550 6.550 4,053 -0.06(-0.94%)
Mar 27, 2013 6.595 6.612 6.583 6.612 5,081 +0.02(+0.33%)
Mar 26, 2013 6.633 6.653 6.590 6.590 9,865 -0.02(-0.33%)
Mar 25, 2013 6.542 6.707 6.542 6.612 1,693 +0.07(+1.07%)
Mar 22, 2013 6.794 6.794 6.542 6.542 6,499 -0.26(-3.89%)
Mar 21, 2013 6.728 6.806 6.728 6.806 483 +0.00(+0.00%)
Mar 20, 2013 6.806 6.806 6.806 6.806 241 +0.21(+3.26%)
Mar 19, 2013 6.653 6.653 6.571 6.591 16,568 +0.01(+0.19%)
Mar 18, 2013 6.579 6.579 6.579 6.579 241 -0.03(-0.44%)
Mar 15, 2013 6.511 6.674 6.509 6.608 4,128 -0.17(-2.50%)
Mar 14, 2013 6.339 8.038 6.339 6.777 38,050 +0.49(+7.85%)
Mar 13, 2013 6.339 6.339 6.281 6.284 17,599 -0.02(-0.29%)
Mar 12, 2013 6.343 6.343 6.302 6.302 1,693 -0.04(-0.59%)
Mar 11, 2013 6.256 6.343 6.207 6.339 26,860 +0.15(+2.40%)
Mar 08, 2013 6.203 6.203 6.190 6.190 967 -0.02(-0.29%)
Mar 07, 2013 6.188 6.211 6.133 6.208 6,524 +0.02(+0.29%)
Mar 06, 2013 6.161 6.190 6.161 6.190 483 +0.03(+0.54%)
Mar 05, 2013 6.170 6.178 6.149 6.157 27,344 +0.02(+0.40%)
Mar 04, 2013 6.228 6.228 6.095 6.133 1,209 -0.05(-0.80%)
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.