FS Bancorp Inc (NQ: FSBW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	7.062	7.062	7.050	7.050	0	+0.00(+0.06%)
Sep 26, 2013	7.083	7.108	6.980	7.046	0	+0.03(+0.47%)
Sep 25, 2013	7.149	7.149	7.013	7.013	0	-0.12(-1.69%)
Sep 24, 2013	7.129	7.191	7.129	7.133	0	-0.06(-0.81%)
Sep 20, 2013	7.108	7.191	7.191	7.191	21,232	+0.04(+0.52%)
Sep 19, 2013	7.149	7.154	7.129	7.154	0	+0.05(+0.64%)
Sep 18, 2013	7.013	7.108	7.013	7.108	0	-0.02(-0.29%)
Sep 17, 2013	7.141	7.141	7.129	7.129	0	-0.02(-0.35%)
Sep 16, 2013	7.125	7.154	7.046	7.154	0	+0.11(+1.53%)
Sep 13, 2013	7.145	7.145	7.046	7.046	0	+0.00(+0.00%)
Sep 12, 2013	7.145	7.182	6.872	7.046	0	-0.06(-0.87%)
Sep 11, 2013	7.002	7.129	7.002	7.108	0	+0.06(+0.82%)
Sep 10, 2013	7.038	7.108	7.004	7.050	0	+0.07(+1.01%)
Sep 09, 2013	6.980	6.980	6.980	6.980	0	+0.03(+0.42%)
Sep 06, 2013	6.951	6.951	6.951	6.951	0	+0.04(+0.60%)
Sep 05, 2013	7.038	7.038	6.901	6.909	0	-0.10(-1.36%)
Sep 04, 2013	6.963	7.004	6.963	7.004	0	+0.01(+0.12%)
Sep 03, 2013	6.996	7.004	6.970	6.996	0	+0.03(+0.48%)
Aug 30, 2013	6.959	6.963	6.922	6.963	0	+0.02(+0.30%)
Aug 29, 2013	6.909	6.950	6.907	6.942	0	+0.00(+0.00%)
Aug 28, 2013	6.938	6.942	6.938	6.942	0	+0.00(+0.06%)
Aug 27, 2013	6.938	6.951	6.934	6.938	0	-0.01(-0.12%)
Aug 26, 2013	6.963	6.967	6.946	6.946	0	+0.00(+0.00%)
Aug 23, 2013	6.942	6.963	6.942	6.946	0	+0.01(+0.18%)
Aug 22, 2013	6.934	6.934	6.934	6.934	0	+0.06(+0.90%)
Aug 21, 2013	6.859	6.872	6.859	6.872	0	+0.00(+0.06%)
Aug 20, 2013	6.922	6.922	6.868	6.868	0	-0.06(-0.90%)
Aug 19, 2013	7.033	7.033	6.818	6.930	0	-0.07(-1.07%)
Aug 16, 2013	7.033	7.033	7.004	7.004	0	-0.08(-1.17%)
Aug 15, 2013	6.951	7.096	6.951	7.087	3,257	+0.14(+2.03%)
Aug 14, 2013	7.054	7.087	6.946	6.946	0	-0.15(-2.16%)
Aug 13, 2013	7.046	7.100	7.046	7.100	3,136	+0.07(+1.06%)
Aug 12, 2013	7.025	7.025	7.025	7.025	483	-0.14(-2.02%)
Aug 09, 2013	6.906	7.170	6.906	7.170	1,451	+0.13(+1.82%)
Aug 07, 2013	6.976	7.042	7.042	7.042	1,935	-0.04(-0.53%)
Aug 06, 2013	7.038	7.079	6.984	7.079	11,930	-0.04(-0.58%)
Aug 05, 2013	7.081	7.120	7.081	7.120	2,903	+0.02(+0.35%)
Aug 02, 2013	7.166	7.166	7.095	7.095	2,228	-0.07(-1.04%)
Aug 01, 2013	7.156	7.170	7.156	7.170	1,693	-0.00(-0.00%)
Jul 31, 2013	7.141	7.170	7.108	7.170	0	+0.03(+0.43%)
Jul 30, 2013	7.091	7.170	7.091	7.139	0	-0.01(-0.14%)
Jul 29, 2013	7.128	7.149	6.922	7.149	0	+0.02(+0.29%)
Jul 26, 2013	7.133	7.149	7.066	7.128	0	-0.02(-0.29%)
Jul 25, 2013	7.195	7.195	7.083	7.149	0	-0.02(-0.29%)
Jul 24, 2013	7.211	7.211	7.066	7.170	0	-0.02(-0.29%)
Jul 23, 2013	7.174	7.190	7.174	7.190	0	+0.12(+1.64%)
Jul 22, 2013	7.149	7.149	7.072	7.075	0	-0.07(-1.04%)
Jul 19, 2013	7.128	7.149	7.128	7.149	0	+0.06(+0.87%)
Jul 18, 2013	7.087	7.087	7.087	7.087	0	-0.03(-0.46%)
Jul 17, 2013	7.104	7.133	7.071	7.120	45,063	-0.01(-0.12%)
Jul 16, 2013	7.025	7.128	7.025	7.128	0	+0.05(+0.64%)
Jul 15, 2013	7.116	7.124	7.083	7.083	0	-0.00(-0.06%)
Jul 12, 2013	7.091	7.141	7.029	7.087	0	+0.00(+0.00%)
Jul 11, 2013	7.207	7.207	7.087	7.087	0	-0.08(-1.15%)
Jul 10, 2013	7.219	7.219	7.170	7.170	0	-0.11(-1.48%)
Jul 09, 2013	7.261	7.306	7.170	7.277	0	+0.10(+1.44%)
Jul 08, 2013	7.170	7.232	7.170	7.174	0	-0.20(-2.75%)
Jul 05, 2013	7.393	7.393	7.339	7.376	0	-0.02(-0.28%)
Jul 02, 2013	7.381	7.397	7.397	7.397	5,807	-0.01(-0.11%)