FSBW

FS Bancorp, Inc. Historical Stock Prices

$17.35
*  
unch
unch
Get FSBW Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading FSBW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.35  17.386  17.35  17.35 2,475
08/28/2014 17.35 17.386 17.35 17.35 2,475
08/27/2014 17.35 17.35 17.35 17.35 7,244
08/26/2014 17.39 17.4 17.365 17.365 571
08/25/2014 17.39 17.39 17.39 17.39 150
08/22/2014 17.3 17.39 17.25 17.29 2,925
08/21/2014 17.3 17.31 17.3 17.3 4,153
08/20/2014 17.4 17.4 17.25 17.25 755
08/19/2014 17.4 17.4 17.3 17.3 975
08/18/2014 17.29 17.301 17.29 17.3 2,294
08/15/2014 17.39 17.4 17.18 17.191 6,350
08/14/2014 17.4 17.4 17.4 17.4 120
08/13/2014 17.35 17.4 17.09 17.09 24,580
08/12/2014 17.37 17.37 17.21 17.2572 3,748
08/11/2014 17.25 17.3 17.22 17.22 9,000
08/08/2014 17.4 17.4 17.2 17.2 700
08/07/2014 17.22 17.22 17.22 17.22 00
08/06/2014 17.35 17.35 17.22 17.22 300
08/05/2014 16.99 17.4 16.99 17.0801 3,280
08/04/2014 17.1884 17.21 17.155 17.21 850
08/01/2014 17.298 17.39 17.15 17.3808 8,427
07/31/2014 17.1 17.28 17.1 17.25 2,711
07/30/2014 17.39 17.39 17.24 17.24 300
07/29/2014 17.16 17.34 17.16 17.33 1,715
07/28/2014 17.15 17.39 17.07 17.16 3,800
07/25/2014 17 17.19 16.97 17.19 1,200
07/24/2014 17.07 17.19 17.07 17.08 1,000
07/23/2014 17.061 17.08 17.06 17.08 1,502
07/22/2014 17.08 17.17 17.08 17.116 4,000
07/21/2014 16.88 17.15 16.88 17.15 3,577
07/18/2014 17.18 17.18 17.18 17.18 00
07/17/2014 17.18 17.18 17.18 17.18 00
07/16/2014 17.03 17.18 17.03 17.18 200
07/15/2014 17.18 17.2987 17.18 17.2987 620
07/14/2014 17.06 17.07 16.9 16.95 936
07/11/2014 17.07 17.21 17.04 17.08 7,806
07/10/2014 16.99 17.24 16.99 17.08 1,300
07/09/2014 17.16 17.17 17.16 17.17 202
07/08/2014 17.23 17.23 17.23 17.23 00
07/07/2014 17.212 17.23 17.07 17.23 1,200
07/03/2014 17.39 17.39 17.39 17.39 00
07/02/2014 17.26 17.4 17.25 17.39 5,839
07/01/2014 17.2 17.4 17.2 17.4 7,788
06/30/2014 17.39 17.4 17.39 17.4 9,118
06/27/2014 17.39 17.3999 17.39 17.3999 3,000
06/26/2014 17.49 17.49 17.4499 17.47 874
06/25/2014 17.4 17.4 17.4 17.4 584
06/24/2014 17.36 17.53 17.31 17.33 1,511
06/23/2014 17.25 17.62 17.25 17.42 21,871
06/20/2014 17.15 17.41 17.15 17.41 3,027
06/19/2014 17.03 17.21 17.01 17.21 12,562
06/18/2014 17.28 17.28 17.1 17.1 1,235
06/17/2014 17 17 17 17 107
06/16/2014 17 17 17 17 172
06/13/2014 17 17 17 17 105
06/12/2014 17.05 17.19 17.05 17.19 300
06/11/2014 17.08 17.17 17 17.17 2,778
06/10/2014 17.03 17.11 17.03 17.08 4,798
06/09/2014 17.11 17.11 17.02 17.04 6,904
06/06/2014 17.25 17.25 17.25 17.25 00
06/05/2014 17.19 17.26 17.19 17.25 11,299
06/04/2014 17.13 17.184 17.12 17.184 1,001
06/03/2014 17.22 17.32 17.1201 17.32 5,700
06/02/2014 17.09 17.19 17.09 17.19 5,500
05/30/2014 17.03 17.14 17.03 17.14 1,101
05/29/2014 17.11 17.11 17.04 17.05 1,802
05/28/2014 17.03 17.08 17.01 17.08 1,609
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?