FS Bancorp Inc (NQ: FSBW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.85	23.03	22.72	22.92	16,762	+0.15(+0.66%)
Feb 27, 2019	22.93	22.93	22.55	22.77	20,150	-0.30(-1.28%)
Feb 26, 2019	23.14	23.35	22.97	23.07	29,205	-0.04(-0.17%)
Feb 25, 2019	23.41	23.41	23.11	23.11	17,800	-0.30(-1.27%)
Feb 22, 2019	23.10	23.41	22.99	23.41	16,285	+0.27(+1.15%)
Feb 21, 2019	23.07	23.21	23.07	23.14	4,881	+0.08(+0.36%)
Feb 20, 2019	23.18	23.21	23.02	23.06	27,187	-0.13(-0.55%)
Feb 19, 2019	23.03	23.18	23.03	23.18	16,511	+0.14(+0.59%)
Feb 15, 2019	22.78	23.21	22.59	23.05	29,404	+0.28(+1.22%)
Feb 14, 2019	23.03	23.03	22.65	22.77	12,616	-0.27(-1.19%)
Feb 13, 2019	22.99	23.08	22.87	23.04	12,682	+0.14(+0.60%)
Feb 12, 2019	22.80	23.07	22.80	22.91	17,445	-0.18(-0.77%)
Feb 11, 2019	23.10	23.10	22.37	23.08	42,414	+0.09(+0.40%)
Feb 08, 2019	22.83	23.10	22.60	22.99	35,737	+0.08(+0.33%)
Feb 07, 2019	22.26	23.09	22.20	22.91	17,420	+0.73(+3.31%)
Feb 06, 2019	22.27	22.29	21.61	22.18	25,979	-0.04(-0.16%)
Feb 05, 2019	21.71	22.22	21.71	22.22	28,519	+0.57(+2.63%)
Feb 04, 2019	21.41	22.01	21.30	21.65	45,142	+0.18(+0.82%)
Feb 01, 2019	21.59	21.63	21.30	21.47	40,157	+0.07(+0.33%)
Jan 31, 2019	21.68	21.68	21.33	21.40	18,624	-0.24(-1.10%)
Jan 30, 2019	22.58	22.58	21.47	21.64	47,460	-1.00(-4.44%)
Jan 29, 2019	22.48	23.14	22.26	22.64	77,790	+1.42(+6.69%)
Jan 28, 2019	21.43	21.43	20.84	21.22	17,773	-0.31(-1.45%)
Jan 25, 2019	21.50	21.60	21.08	21.54	39,703	-0.03(-0.14%)
Jan 24, 2019	21.28	21.58	21.03	21.57	48,379	+0.42(+2.00%)
Jan 23, 2019	21.15	21.22	20.91	21.14	55,390	+0.11(+0.52%)
Jan 22, 2019	20.73	21.11	20.71	21.03	23,972	+0.11(+0.53%)
Jan 18, 2019	20.47	21.04	20.47	20.92	30,174	+0.52(+2.57%)
Jan 17, 2019	20.39	20.62	20.11	20.40	25,115	+0.11(+0.56%)
Jan 16, 2019	19.72	20.45	19.72	20.28	33,879	+0.46(+2.31%)
Jan 15, 2019	20.03	20.07	19.75	19.83	21,356	-0.16(-0.79%)
Jan 14, 2019	19.95	20.20	19.86	19.98	14,772	-0.03(-0.13%)
Jan 11, 2019	19.75	20.16	19.73	20.01	25,637	+0.20(+1.00%)
Jan 10, 2019	19.99	20.16	19.65	19.81	10,445	-0.26(-1.30%)
Jan 09, 2019	19.82	20.21	19.43	20.07	31,690	+0.06(+0.31%)
Jan 08, 2019	20.04	20.07	19.75	20.01	19,856	+0.10(+0.51%)
Jan 07, 2019	20.32	20.32	19.75	19.91	25,135	-0.37(-1.80%)
Jan 04, 2019	19.64	20.76	19.58	20.28	35,166	+0.84(+4.31%)
Jan 03, 2019	19.51	19.61	19.25	19.44	15,420	-0.09(-0.45%)
Jan 02, 2019	18.90	19.53	18.78	19.53	57,881	+0.63(+3.31%)
Dec 31, 2018	18.71	19.13	18.53	18.90	101,415	+0.28(+1.52%)
Dec 28, 2018	18.73	18.84	18.47	18.62	21,553	-0.18(-0.94%)
Dec 27, 2018	18.46	18.92	18.18	18.79	34,197	+0.19(+1.04%)
Dec 26, 2018	18.64	18.94	18.18	18.60	64,172	+0.06(+0.31%)
Dec 24, 2018	18.93	19.15	18.54	18.54	27,225	-0.44(-2.32%)
Dec 21, 2018	18.98	19.15	18.68	18.98	90,071	+0.01(+0.07%)
Dec 20, 2018	18.68	19.15	18.39	18.97	56,427	+0.26(+1.41%)
Dec 19, 2018	18.92	19.04	18.51	18.71	31,747	-0.11(-0.56%)
Dec 18, 2018	19.15	19.15	18.66	18.81	45,266	-0.31(-1.61%)
Dec 17, 2018	18.90	19.13	18.89	19.12	30,724	+0.17(+0.91%)
Dec 14, 2018	18.87	19.26	18.85	18.95	37,435	-0.13(-0.69%)
Dec 13, 2018	19.35	19.35	19.01	19.08	32,514	-0.24(-1.23%)
Dec 12, 2018	19.09	19.39	19.04	19.32	22,347	+0.28(+1.48%)
Dec 11, 2018	19.50	19.50	18.96	19.04	37,348	-0.44(-2.24%)
Dec 10, 2018	19.68	19.94	19.38	19.47	24,453	-0.20(-1.03%)
Dec 07, 2018	19.85	19.87	19.46	19.68	31,309	-0.01(-0.07%)
Dec 06, 2018	20.16	20.27	19.60	19.69	53,048	-0.76(-3.71%)
Dec 04, 2018	20.96	20.96	20.23	20.45	34,939	-0.60(-2.83%)