FS Bancorp Inc (NQ: FSBW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.153	7.153	7.153	7.153	0	+0.00(+0.06%)
Nov 27, 2013	7.149	7.149	7.149	7.149	0	+0.00(+0.00%)
Nov 26, 2013	7.107	7.153	7.107	7.149	0	+0.02(+0.29%)
Nov 25, 2013	7.161	7.161	7.128	7.128	0	-0.03(-0.46%)
Nov 22, 2013	7.149	7.161	7.149	7.161	0	+0.04(+0.52%)
Nov 21, 2013	7.124	7.124	7.124	7.124	0	-0.00(-0.06%)
Nov 20, 2013	7.128	7.132	7.128	7.128	0	+0.00(+0.00%)
Nov 19, 2013	7.149	7.149	7.128	7.128	0	-0.02(-0.23%)
Nov 18, 2013	7.157	7.157	7.144	7.144	0	-0.01(-0.12%)
Nov 15, 2013	7.153	7.153	7.153	7.153	0	+0.01(+0.12%)
Nov 14, 2013	7.182	7.182	7.144	7.144	0	+0.02(+0.23%)
Nov 12, 2013	7.107	7.128	7.107	7.128	0	+0.08(+1.18%)
Nov 11, 2013	7.045	7.045	7.045	7.045	0	-0.07(-1.05%)
Nov 08, 2013	7.103	7.119	7.103	7.119	0	+0.01(+0.13%)
Nov 07, 2013	7.128	7.128	7.111	7.111	0	+0.00(+0.05%)
Nov 06, 2013	7.107	7.107	7.107	7.107	0	-0.02(-0.29%)
Nov 05, 2013	7.082	7.153	7.082	7.128	0	+0.07(+1.06%)
Nov 04, 2013	7.115	7.115	7.028	7.053	0	+0.01(+0.11%)
Nov 01, 2013	7.086	7.144	7.045	7.045	0	-0.00(-0.01%)
Oct 31, 2013	7.032	7.153	7.032	7.046	0	-0.11(-1.49%)
Oct 30, 2013	7.045	7.153	6.991	7.153	0	+0.05(+0.64%)
Oct 29, 2013	7.099	7.119	7.099	7.107	0	+0.01(+0.12%)
Oct 28, 2013	7.107	7.128	7.086	7.099	0	+0.01(+0.17%)
Oct 25, 2013	6.996	7.161	6.996	7.087	0	+0.03(+0.48%)
Oct 24, 2013	7.041	7.078	7.003	7.053	0	+0.01(+0.12%)
Oct 23, 2013	7.032	7.153	7.032	7.045	0	+0.00(+0.00%)
Oct 22, 2013	7.064	7.064	7.045	7.045	0	+0.00(+0.00%)
Oct 21, 2013	6.896	7.045	6.871	7.045	0	+0.11(+1.55%)
Oct 18, 2013	6.999	6.999	6.904	6.937	7,480	+0.01(+0.18%)
Oct 17, 2013	6.908	6.983	6.883	6.925	0	-0.06(-0.85%)
Oct 16, 2013	6.962	6.984	6.962	6.984	0	+0.05(+0.74%)
Oct 15, 2013	6.875	6.933	6.875	6.933	0	-0.06(-0.83%)
Oct 14, 2013	6.991	6.991	6.991	6.991	0	+0.04(+0.60%)
Oct 11, 2013	6.983	6.983	6.945	6.950	0	-0.05(-0.65%)
Oct 08, 2013	6.995	6.995	6.995	6.995	1,206	+0.12(+1.69%)
Oct 07, 2013	6.966	6.983	6.879	6.879	0	-0.20(-2.87%)
Oct 03, 2013	7.082	7.082	7.082	7.082	0	-0.05(-0.64%)
Oct 02, 2013	7.086	7.128	7.086	7.128	0	+0.04(+0.58%)
Oct 01, 2013	7.045	7.086	7.045	7.086	0	+0.04(+0.53%)
Sep 27, 2013	7.061	7.061	7.049	7.049	0	+0.00(+0.06%)
Sep 26, 2013	7.082	7.107	6.979	7.045	0	+0.03(+0.47%)
Sep 25, 2013	7.148	7.148	7.012	7.012	0	-0.12(-1.69%)
Sep 24, 2013	7.128	7.190	7.128	7.132	0	-0.06(-0.81%)
Sep 20, 2013	7.107	7.190	7.190	7.190	21,235	+0.04(+0.52%)
Sep 19, 2013	7.148	7.153	7.128	7.153	0	+0.05(+0.64%)
Sep 18, 2013	7.012	7.107	7.012	7.107	0	-0.02(-0.29%)
Sep 17, 2013	7.140	7.140	7.128	7.128	0	-0.02(-0.35%)
Sep 16, 2013	7.124	7.153	7.045	7.153	0	+0.11(+1.53%)
Sep 13, 2013	7.144	7.144	7.045	7.045	0	+0.00(+0.00%)
Sep 12, 2013	7.144	7.181	6.871	7.045	0	-0.06(-0.87%)
Sep 11, 2013	7.001	7.128	7.001	7.107	0	+0.06(+0.82%)
Sep 10, 2013	7.037	7.107	7.003	7.049	0	+0.07(+1.01%)
Sep 09, 2013	6.979	6.979	6.979	6.979	0	+0.03(+0.42%)
Sep 06, 2013	6.950	6.950	6.950	6.950	0	+0.04(+0.60%)
Sep 05, 2013	7.037	7.037	6.900	6.908	0	-0.10(-1.36%)
Sep 04, 2013	6.962	7.003	6.962	7.003	0	+0.01(+0.12%)