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

FS Bancorp Inc (NQ: FSBW )

33.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2015 9.781 9.900 9.781 9.887 10,092 +0.02(+0.22%)
Aug 28, 2015 9.657 10.11 9.657 9.866 2,506 +0.00(+0.00%)
Aug 27, 2015 9.887 9.887 9.781 9.866 7,692 +0.01(+0.09%)
Aug 26, 2015 9.676 9.866 9.674 9.857 5,166 +0.18(+1.85%)
Aug 25, 2015 9.687 9.832 9.657 9.679 9,147 +0.11(+1.11%)
Aug 24, 2015 9.334 9.772 9.334 9.572 1,918 -0.35(-3.56%)
Aug 21, 2015 9.781 9.925 9.781 9.925 9,291 +0.06(+0.60%)
Aug 20, 2015 9.866 9.866 9.866 9.866 472 +0.01(+0.09%)
Aug 19, 2015 9.857 9.857 9.857 9.857 1,175 -0.13(-1.28%)
Aug 18, 2015 10.01 10.01 9.985 9.985 3,898 -0.01(-0.13%)
Aug 17, 2015 9.857 10.10 9.857 9.998 12,966 -0.09(-0.89%)
Aug 14, 2015 9.887 10.09 9.878 10.09 2,351 +0.09(+0.94%)
Aug 13, 2015 9.993 9.993 9.993 9.993 261 +0.01(+0.13%)
Aug 12, 2015 9.993 9.993 9.870 9.980 21,453 -0.06(-0.55%)
Aug 11, 2015 10.04 10.04 10.04 10.04 1,105 -0.03(-0.26%)
Aug 10, 2015 9.904 10.18 9.891 10.06 5,046 +0.01(+0.13%)
Aug 07, 2015 10.15 10.15 9.900 10.05 11,372 -0.08(-0.84%)
Aug 06, 2015 9.871 10.13 9.871 10.13 8,389 +0.26(+2.66%)
Aug 05, 2015 9.756 10.17 9.752 9.871 68,904 -0.07(-0.72%)
Aug 04, 2015 9.858 10.08 9.646 9.943 18,137 +0.08(+0.82%)
Aug 03, 2015 9.837 10.15 9.752 9.862 21,380 +0.03(+0.30%)
Jul 31, 2015 9.964 9.964 9.646 9.832 23,177 -0.02(-0.17%)
Jul 30, 2015 9.603 9.849 9.603 9.849 112,464 +0.31(+3.24%)
Jul 29, 2015 9.328 9.659 9.328 9.540 55,076 +0.32(+3.45%)
Jul 28, 2015 9.430 9.430 9.218 9.222 14,575 -0.05(-0.55%)
Jul 27, 2015 9.235 9.277 9.235 9.273 5,698 -0.00(-0.05%)
Jul 22, 2015 9.311 9.277 9.277 9.277 87 +0.05(+0.51%)
Jul 21, 2015 9.218 9.230 9.218 9.230 2,832 +0.04(+0.42%)
Jul 20, 2015 9.192 9.277 9.179 9.192 7,924 -0.04(-0.41%)
Jul 17, 2015 9.222 9.298 9.222 9.230 12,420 +0.00(+0.00%)
Jul 16, 2015 9.256 9.307 9.230 9.230 6,207 -0.10(-1.05%)
Jul 15, 2015 9.328 9.328 9.328 9.328 879 +0.11(+1.15%)
Jul 14, 2015 9.222 9.451 9.201 9.222 11,795 +0.02(+0.23%)
Jul 13, 2015 9.328 9.379 9.201 9.201 3,608 -0.01(-0.14%)
Jul 10, 2015 9.413 9.515 9.213 9.214 14,622 -0.09(-1.00%)
Jul 08, 2015 9.137 9.307 9.307 9.307 1,886 +0.14(+1.57%)
Jul 07, 2015 9.243 9.328 9.162 9.162 5,863 -0.17(-1.77%)
Jul 06, 2015 9.328 9.328 9.328 9.328 535 +0.14(+1.48%)
Jul 02, 2015 9.137 9.192 9.192 9.192 11,085 -0.03(-0.32%)
Jul 01, 2015 9.435 9.435 9.222 9.222 3,014 -0.30(-3.12%)
Jun 30, 2015 9.519 9.519 9.519 9.519 780 +0.33(+3.59%)
Jun 29, 2015 9.120 9.264 9.120 9.189 7,042 -0.08(-0.81%)
Jun 26, 2015 9.247 9.321 9.116 9.264 28,889 -0.06(-0.68%)
Jun 25, 2015 9.434 9.434 9.243 9.328 8,882 -0.05(-0.50%)
Jun 24, 2015 9.374 9.374 9.374 9.374 261 +0.11(+1.19%)
Jun 23, 2015 9.319 9.459 9.264 9.264 20,349 -0.04(-0.41%)
Jun 22, 2015 9.519 9.519 9.243 9.302 6,710 -0.05(-0.50%)
Jun 19, 2015 9.332 9.444 9.251 9.349 11,651 +0.10(+1.10%)
Jun 18, 2015 9.222 9.489 9.222 9.247 5,688 -0.00(-0.05%)
Jun 17, 2015 9.531 9.531 9.251 9.251 18,356 +0.02(+0.18%)
Jun 16, 2015 9.251 9.540 9.235 9.235 6,856 -0.24(-2.55%)
Jun 15, 2015 9.582 9.582 9.370 9.476 1,365 +0.08(+0.81%)
Jun 12, 2015 9.614 9.614 9.614 9.400 849 +0.15(+1.63%)
Jun 11, 2015 9.222 9.646 9.222 9.249 9,537 -0.29(-3.04%)
Jun 10, 2015 9.201 9.646 9.201 9.540 13,785 +0.28(+3.07%)
Jun 09, 2015 9.493 9.497 9.201 9.256 8,200 -0.16(-1.67%)
Jun 08, 2015 8.989 9.413 8.989 9.413 5,401 +0.08(+0.91%)
Jun 05, 2015 9.459 9.459 9.328 9.328 3,549 +0.19(+2.09%)
Jun 04, 2015 9.555 9.582 9.137 9.137 5,495 -0.39(-4.09%)
Jun 03, 2015 9.529 9.529 9.527 9.527 1,839 +0.20(+2.14%)
Jun 02, 2015 9.086 9.602 9.086 9.328 8,056 +0.02(+0.23%)
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.