FS Bancorp Inc (NQ: FSBW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.84	24.03	23.73	23.75	14,878	-0.09(-0.39%)
Feb 27, 2018	23.91	24.05	23.73	23.84	18,063	-0.01(-0.04%)
Feb 26, 2018	23.97	24.08	23.85	23.85	12,362	+0.03(+0.13%)
Feb 23, 2018	24.00	24.01	23.77	23.82	20,635	-0.11(-0.48%)
Feb 22, 2018	23.88	24.05	23.75	23.93	20,539	-0.07(-0.31%)
Feb 21, 2018	23.82	24.45	23.72	24.01	36,917	+0.11(+0.44%)
Feb 20, 2018	24.32	24.32	23.68	23.90	14,123	-0.57(-2.34%)
Feb 16, 2018		24.47	24.47	24.47	0	+0.55(+2.30%)
Feb 15, 2018	24.05	24.13	23.87	23.92	11,615	+0.02(+0.07%)
Feb 14, 2018	23.75	24.05	23.64	23.91	25,864	+0.04(+0.15%)
Feb 13, 2018	23.91	24.03	23.86	23.87	12,689	-0.18(-0.73%)
Feb 12, 2018	23.78	24.05	23.78	24.05	11,116	+0.21(+0.86%)
Feb 09, 2018	24.09	24.09	23.50	23.84	23,047	-0.01(-0.05%)
Feb 08, 2018		24.02	23.05	23.85	65,079	-0.18(-0.75%)
Feb 07, 2018	24.32	24.41	24.03	24.03	19,988	-0.28(-1.17%)
Feb 06, 2018	24.34	24.64	24.02	24.32	35,138	-0.28(-1.12%)
Feb 05, 2018	25.03	25.30	24.54	24.59	38,185	-0.50(-2.00%)
Feb 02, 2018	25.31	25.33	24.83	25.09	36,139	-0.28(-1.10%)
Feb 01, 2018	24.06	25.43	24.03	25.37	24,877	+0.34(+1.36%)
Jan 31, 2018	24.57	25.47	24.57	25.03	27,436	+0.50(+2.05%)
Jan 30, 2018	24.32	24.97	24.32	24.53	37,186	+0.09(+0.36%)
Jan 29, 2018	24.63	24.75	24.28	24.44	45,727	-0.38(-1.55%)
Jan 26, 2018	25.58	25.97	24.05	24.83	91,436	-0.96(-3.72%)
Jan 25, 2018	25.65	25.88	25.23	25.79	10,471	+0.32(+1.27%)
Jan 24, 2018	26.00	26.11	25.23	25.47	13,878	-0.28(-1.10%)
Jan 23, 2018	25.95	25.95	25.33	25.75	18,077	-0.17(-0.66%)
Jan 22, 2018		26.09	25.01	25.92	24,916	+0.24(+0.92%)
Jan 19, 2018	25.17	25.81	25.16	25.68	29,731	+0.41(+1.61%)
Jan 18, 2018	25.26	25.50	25.11	25.28	21,450	+0.05(+0.21%)
Jan 17, 2018	25.14	25.24	24.88	25.23	29,117	+0.14(+0.57%)
Jan 16, 2018	24.58	25.10	24.58	25.08	24,955	+0.46(+1.86%)
Jan 12, 2018		24.62	24.62	24.62	0	+0.49(+2.04%)
Jan 11, 2018	24.14	24.14	23.92	24.13	33,081	-0.01(-0.04%)
Jan 10, 2018	23.75	24.33	23.75	24.14	23,681	+0.35(+1.47%)
Jan 09, 2018	23.71	24.14	23.69	23.79	23,610	+0.20(+0.83%)
Jan 08, 2018	23.57	23.75	23.57	23.59	28,453	-0.02(-0.09%)
Jan 05, 2018	23.68	23.88	23.61	23.61	13,117	-0.11(-0.46%)
Jan 04, 2018	23.62	23.89	23.62	23.72	17,883	+0.10(+0.44%)
Jan 03, 2018	23.88	24.12	23.57	23.62	20,469	-0.21(-0.86%)
Jan 02, 2018	24.11	24.11	23.80	23.82	35,564	+0.00(+0.02%)
Dec 29, 2017		23.82	23.82	23.82	0	-0.10(-0.42%)
Dec 28, 2017	23.79	24.11	23.75	23.92	19,486	+0.26(+1.09%)
Dec 27, 2017	24.33	24.33	23.66	23.66	36,485	-0.49(-2.04%)
Dec 26, 2017	24.23	24.42	24.02	24.16	35,667	-0.29(-1.18%)
Dec 22, 2017	24.51	24.57	24.44	24.44	5,786	+0.01(+0.04%)
Dec 21, 2017	24.46	24.95	24.40	24.43	18,554	+0.06(+0.26%)
Dec 20, 2017	24.36	25.09	24.33	24.37	71,001	+0.07(+0.29%)
Dec 19, 2017	24.38	24.60	24.27	24.30	28,783	-0.07(-0.29%)
Dec 18, 2017	24.15	24.89	24.15	24.37	56,911	+0.22(+0.90%)
Dec 15, 2017	24.35	24.36	24.07	24.15	72,217	-0.21(-0.84%)
Dec 14, 2017	24.44	25.04	24.29	24.36	105,046	-0.04(-0.16%)
Dec 13, 2017	24.75	24.88	24.40	24.40	20,723	-0.46(-1.86%)
Dec 12, 2017	25.01	25.10	24.72	24.86	22,533	-0.02(-0.09%)
Dec 11, 2017	25.01	25.10	24.88	24.88	14,098	-0.10(-0.40%)
Dec 08, 2017	24.95	25.04	24.90	24.98	17,802	+0.08(+0.33%)
Dec 07, 2017	24.88	25.10	24.98	24.90	13,395	-0.08(-0.31%)
Dec 06, 2017	25.04	25.21	24.97	24.98	8,412	-0.28(-1.12%)
Dec 05, 2017	25.02	25.32	24.95	25.26	21,823	+0.16(+0.64%)
Dec 04, 2017	24.83	25.10	24.83	25.10	28,093	+0.27(+1.09%)