FSBW

FS Bancorp, Inc. Historical Stock Prices

$23.01
*  
0.0899
0.39%
Get FSBW Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading FSBW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSBW Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.20  23.21  22.95  23.01 13,397
09/02/2015 23.2 23.21 22.95 23.01 13,397
09/01/2015 23.15 23.15 22.95 23.0999 6,185
08/31/2015 23 23.28 23 23.25 4,292
08/28/2015 22.71 23.77 22.71 23.2 1,066
08/27/2015 23.249 23.249 23 23.2 3,271
08/26/2015 22.753 23.2 22.75 23.18 2,197
08/25/2015 22.78 23.13 22.71 22.76 3,890
08/24/2015 21.95 22.98 21.95 22.51 816
08/21/2015 23 23.34 23 23.34 3,951
08/20/2015 23.2 23.2 23.2 23.2 201
08/19/2015 23.18 23.18 23.18 23.18 500
08/18/2015 23.55 23.55 23.48 23.48 1,658
08/17/2015 23.18 23.75 23.18 23.51 5,514
08/14/2015 23.25 23.72 23.23 23.72 1,000
08/13/2015 23.5 23.5 23.5 23.5 111
08/12/2015 23.5 23.5 23.21 23.4695 9,123
08/11/2015 23.5999 23.5999 23.5999 23.5999 470
08/10/2015 23.29 23.9399 23.26 23.6615 2,146
08/07/2015 23.95 23.95 23.35 23.7 4,822
08/06/2015 23.2801 23.9 23.2801 23.9 3,557
08/05/2015 23.01 23.98 23 23.2801 29,215
08/04/2015 23.25 23.785 22.75 23.45 7,690
08/03/2015 23.2 23.93 23 23.26 9,065
07/31/2015 23.5 23.5 22.7501 23.19 9,827
07/30/2015 22.65 23.23 22.65 23.23 47,684
07/29/2015 22 22.78 22 22.5 23,352
07/28/2015 22.24 22.24 21.74 21.75 6,180
07/27/2015 21.78 21.88 21.78 21.87 2,416
07/24/2015 21.88 21.88 21.88 21.88 00
07/23/2015 21.88 21.88 21.88 21.88 00
07/22/2015 21.96 21.96 21.75 21.88 542
07/21/2015 21.74 21.77 21.74 21.77 1,201
07/20/2015 21.68 21.88 21.65 21.68 3,360
07/17/2015 21.75 21.93 21.75 21.77 5,266
07/16/2015 21.83 21.95 21.77 21.77 2,632
07/15/2015 22 22 22 22 373
07/14/2015 21.75 22.29 21.7 21.75 5,001
07/13/2015 22 22.12 21.7 21.7 1,530
07/10/2015 22.2 22.441 21.73 21.731 6,200
07/09/2015 21.95 21.95 21.95 21.95 00
07/08/2015 21.55 21.99 21.55 21.95 800
07/07/2015 21.8 22 21.61 21.61 2,486
07/06/2015 22 22 22 22 227
07/02/2015 21.5501 22.07 21.5501 21.68 4,684
07/01/2015 22.254 22.254 21.75 21.75 1,278
06/30/2015 22.4499 22.4499 22.4499 22.4499 331
06/29/2015 21.51 21.85 21.51 21.6725 2,986
06/26/2015 21.81 21.985 21.5 21.85 12,249
06/25/2015 22.25 22.25 21.8 21.9999 3,766
06/24/2015 22.11 22.11 22.11 22.11 111
06/23/2015 21.98 22.31 21.85 21.85 8,628
06/22/2015 22.45 22.45 21.8 21.94 2,845
06/19/2015 22.01 22.275 21.82 22.05 4,940
06/18/2015 21.75 22.38 21.75 21.81 2,412
06/17/2015 22.48 22.48 21.82 21.82 7,783
06/16/2015 21.82 22.5 21.78 21.78 2,907
06/15/2015 22.6 22.6 22.1 22.35 579
06/12/2015 22.675 22.675 22.17 22.17 360
06/11/2015 21.75 22.75 21.75 21.815 4,044
06/10/2015 21.7 22.75 21.7 22.5 5,845
06/09/2015 22.39 22.3995 21.7001 21.83 3,477
06/08/2015 21.2 22.2 21.2 22.2 2,290
06/05/2015 22.31 22.31 22 22 1,505
06/04/2015 22.535 22.6 21.55 21.55 2,330
06/03/2015 22.4743 22.4743 22.47 22.47 780
06/02/2015 21.43 22.6462 21.43 22 3,416
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?