Indicators

FS Bancorp Inc (NQ: FSBW )

32.79 -0.11 (-0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.68	10.68	10.68	10.68	1,595	+0.01(+0.10%)
May 27, 2016	10.66	10.67	10.67	10.67	40,995	+0.05(+0.51%)
May 25, 2016	10.69	10.62	10.62	10.62	60	-0.10(-0.96%)
May 24, 2016	10.73	10.75	10.64	10.72	10,064	+0.11(+1.05%)
May 23, 2016	10.61	10.68	10.61	10.61	1,963	-0.06(-0.56%)
May 20, 2016	10.67	10.72	10.65	10.67	4,472	-0.01(-0.12%)
May 19, 2016	10.57	10.68	10.52	10.68	2,219	+0.18(+1.76%)
May 18, 2016	10.68	10.68	10.50	10.50	23,977	+0.02(+0.16%)
May 17, 2016	10.51	10.59	10.48	10.48	17,530	-0.02(-0.20%)
May 16, 2016	10.45	10.77	10.45	10.50	7,833	-0.02(-0.16%)
May 13, 2016	10.56	10.57	10.52	10.52	14,821	+0.00(+0.00%)
May 12, 2016	10.54	10.64	10.52	10.52	10,095	-0.09(-0.89%)
May 11, 2016	10.60	10.67	10.60	10.61	9,838	+0.01(+0.08%)
May 10, 2016	10.67	10.73	10.59	10.60	11,616	-0.00(-0.04%)
May 09, 2016	10.73	10.73	10.53	10.61	18,948	-0.08(-0.76%)
May 06, 2016	10.64	10.80	10.40	10.69	75,439	+0.21(+2.00%)
May 05, 2016	10.72	10.89	10.48	10.48	33,482	-0.21(-2.00%)
May 04, 2016	10.42	10.69	10.42	10.69	4,413	+0.00(+0.04%)
May 03, 2016	10.47	10.86	10.47	10.69	8,648	+0.16(+1.54%)

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.