FS Bancorp Inc (NQ: FSBW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.81	21.82	20.85	21.42	58,244	-0.54(-2.47%)
Feb 27, 2020	22.08	23.66	21.96	21.96	65,834	-0.45(-2.00%)
Feb 26, 2020	22.15	22.74	22.14	22.41	35,087	+0.23(+1.03%)
Feb 25, 2020	22.55	22.55	21.98	22.18	32,273	-0.25(-1.12%)
Feb 24, 2020	22.96	22.96	22.38	22.43	20,403	-1.00(-4.28%)
Feb 21, 2020	23.27	23.43	23.07	23.43	19,638	+0.09(+0.36%)
Feb 20, 2020	23.07	23.38	23.07	23.35	6,609	+0.26(+1.11%)
Feb 19, 2020	23.19	23.43	23.09	23.09	13,369	-0.08(-0.33%)
Feb 18, 2020	23.28	23.33	22.89	23.17	16,011	-0.13(-0.58%)
Feb 14, 2020	23.46	23.58	23.30	23.30	22,092	-0.02(-0.10%)
Feb 13, 2020	23.83	23.97	23.13	23.32	48,439	-0.58(-2.44%)
Feb 12, 2020	24.13	24.33	23.91	23.91	36,035	-0.16(-0.65%)
Feb 11, 2020	23.70	24.06	23.53	24.06	64,548	+0.71(+3.03%)
Feb 10, 2020	23.75	24.00	23.20	23.36	13,492	-0.43(-1.81%)
Feb 07, 2020	24.19	24.21	23.75	23.79	47,533	-0.46(-1.89%)
Feb 06, 2020	24.38	24.47	24.24	24.24	21,202	-0.05(-0.20%)
Feb 05, 2020	24.30	24.60	24.10	24.29	37,220	+0.16(+0.65%)
Feb 04, 2020	24.52	25.05	24.10	24.14	29,588	-0.19(-0.79%)
Feb 03, 2020	24.36	24.99	24.26	24.33	46,507	-0.10(-0.40%)
Jan 31, 2020	24.51	24.72	24.22	24.43	71,463	-0.36(-1.44%)
Jan 30, 2020	25.92	25.92	24.10	24.78	80,838	-1.55(-5.88%)
Jan 29, 2020	27.01	27.05	25.44	26.33	60,788	-0.91(-3.34%)
Jan 28, 2020	27.57	27.58	27.01	27.24	29,833	-0.43(-1.56%)
Jan 27, 2020	27.29	27.73	27.01	27.68	13,398	+0.28(+1.03%)
Jan 24, 2020	27.84	27.97	27.37	27.39	12,769	-0.29(-1.06%)
Jan 23, 2020	27.79	27.99	27.57	27.69	12,563	-0.30(-1.07%)
Jan 22, 2020	27.63	28.47	27.37	27.99	19,241	+0.40(+1.44%)
Jan 21, 2020	27.78	27.82	27.50	27.59	17,747	-0.49(-1.73%)
Jan 17, 2020	28.40	28.50	27.93	28.08	11,425	-0.30(-1.07%)
Jan 16, 2020	27.80	28.49	27.70	28.38	19,411	+0.75(+2.71%)
Jan 15, 2020	27.81	28.24	27.50	27.63	17,767	-0.13(-0.47%)
Jan 14, 2020	28.29	28.39	27.75	27.76	39,080	-0.46(-1.61%)
Jan 13, 2020	27.46	28.22	27.46	28.22	26,871	+0.85(+3.12%)
Jan 10, 2020	27.59	28.07	27.33	27.36	25,314	-0.26(-0.94%)
Jan 09, 2020	27.64	28.13	27.60	27.62	15,614	+0.12(+0.44%)
Jan 08, 2020	27.42	27.59	27.27	27.50	19,552	+0.00(+0.02%)
Jan 07, 2020	28.06	28.06	27.22	27.50	27,221	-0.56(-2.00%)
Jan 06, 2020	27.87	28.18	27.46	28.06	21,226	+0.21(+0.75%)
Jan 03, 2020	28.00	28.00	27.75	27.85	16,577	-0.17(-0.61%)
Jan 02, 2020	28.46	28.46	28.02	28.02	23,712	-0.46(-1.60%)
Dec 31, 2019	28.41	28.55	28.03	28.47	26,658	+0.26(+0.93%)
Dec 30, 2019	28.11	28.30	28.02	28.21	9,883	+0.10(+0.35%)
Dec 27, 2019	28.30	28.35	27.85	28.11	18,593	-0.18(-0.63%)
Dec 26, 2019	27.94	28.29	27.93	28.29	12,968	+0.42(+1.51%)
Dec 24, 2019	28.02	28.17	27.87	27.87	8,288	-0.17(-0.62%)
Dec 23, 2019	28.53	28.54	27.68	28.05	30,899	-0.48(-1.67%)
Dec 20, 2019	28.30	28.54	28.12	28.52	92,297	+0.22(+0.79%)
Dec 19, 2019	28.53	28.54	27.88	28.30	29,795	-0.05(-0.19%)
Dec 18, 2019	28.50	28.57	28.30	28.35	25,930	-0.15(-0.52%)
Dec 17, 2019	28.34	28.57	28.20	28.50	47,672	+0.16(+0.55%)
Dec 16, 2019	28.44	28.57	28.13	28.35	46,280	-0.02(-0.08%)
Dec 13, 2019	28.25	28.52	27.96	28.37	36,515	+0.12(+0.41%)
Dec 12, 2019	28.75	28.75	27.94	28.25	52,580	+0.30(+1.09%)
Dec 11, 2019	27.93	28.02	27.80	27.95	47,324	-0.08(-0.30%)
Dec 10, 2019	27.37	28.17	27.37	28.03	24,830	+0.43(+1.55%)
Dec 09, 2019	27.44	27.78	27.44	27.60	48,337	+0.17(+0.63%)
Dec 06, 2019	26.92	27.55	26.92	27.43	40,548	+0.66(+2.45%)
Dec 05, 2019	26.68	26.89	26.55	26.77	53,987	+0.21(+0.79%)
Dec 04, 2019	26.76	26.76	26.54	26.56	44,338	-0.13(-0.49%)
Dec 03, 2019	26.52	26.77	26.44	26.69	22,299	-0.02(-0.07%)