Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

FS Bancorp (FXLG)

Compare
35.00
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202535.0035.0035.0035.0035.00-
Apr 16, 202535.0035.0035.0035.0035.00-
Apr 15, 202534.4035.0034.4035.0035.00600
Apr 14, 202534.3734.3734.3734.3734.37-
Apr 11, 202534.2534.3734.2534.3734.373,300
Apr 10, 202534.2534.2534.2534.2534.251,500
Apr 9, 202534.2534.2534.2534.2534.25-
Apr 8, 202534.2534.2534.2534.2534.25-
Apr 7, 202534.2534.2534.2534.2534.25-
Apr 4, 202534.2534.2534.2534.2534.25-
Apr 3, 202534.2534.2534.2534.2534.252,900
Apr 2, 202534.2534.2534.2534.2534.25-
Apr 1, 202534.2534.2534.2534.2534.25-
Mar 31, 202534.2534.2534.2534.2534.25-
Mar 28, 202534.2534.2534.2534.2534.25-
Mar 27, 202534.2534.2534.2534.2534.25-
Mar 26, 202534.2534.2534.2534.2534.25-
Mar 25, 202534.2534.2534.2534.2534.25-
Mar 24, 202534.2534.2534.2534.2534.251,300
Mar 21, 202534.2534.2534.2534.2534.25-
Mar 20, 202534.2534.2534.2534.2534.25-
Mar 19, 202534.2534.2534.2534.2534.25-
Mar 18, 202534.2534.2534.2534.2534.25-
Mar 17, 202534.2534.2534.2534.2534.25-
Mar 14, 202534.2534.2534.2534.2534.25-
Mar 13, 202535.1535.1534.2534.2534.251,000
Mar 12, 202534.2534.2534.2534.2534.25-
Mar 11, 2025 0.23 Dividend
Mar 11, 202534.2534.2534.2534.2534.25-
Mar 10, 202534.5034.5034.2534.2534.022,300
Mar 7, 202534.2534.2534.2534.2534.02-
Mar 6, 202533.4534.2533.4534.2534.022,100
Mar 5, 202533.3033.3033.3033.3033.08-
Mar 4, 202533.3033.3033.3033.3033.08-
Mar 3, 202533.3033.3033.3033.3033.08500
Feb 28, 202533.3033.3033.3033.3033.08200
Feb 27, 202533.3033.3033.3033.3033.08-
Feb 26, 202533.3033.3033.3033.3033.08-
Feb 25, 202533.3033.3033.3033.3033.084,000
Feb 24, 202533.3033.3033.3033.3033.08700
Feb 21, 202533.3033.3033.3033.3033.08-
Feb 20, 202533.3033.3033.3033.3033.08-
Feb 19, 202533.3033.3033.3033.3033.08-
Feb 18, 202533.3033.3033.3033.3033.08-
Feb 14, 202533.3033.3033.3033.3033.08-
Feb 13, 202533.3033.3033.3033.3033.08-
Feb 12, 202533.3033.3033.3033.3033.08-
Feb 11, 202533.3033.3033.3033.3033.08-
Feb 10, 202533.3033.3033.3033.3033.08400
Feb 7, 202533.3033.3033.3033.3033.08-
Feb 6, 202533.3033.3033.3033.3033.08100
Feb 5, 202533.3033.3033.3033.3033.08-
Feb 4, 202533.3033.3033.3033.3033.08-
Feb 3, 202533.3033.3033.3033.3033.08-
Jan 31, 202533.3134.2432.0533.3033.0835,500
Jan 30, 202533.5133.5133.5133.5133.28200
Jan 29, 202533.3133.3133.3133.3133.09-
Jan 28, 202533.3133.3133.3133.3133.09100
Jan 27, 202533.3033.3033.3033.3033.08-
Jan 24, 202533.3033.3033.3033.3033.088,900
Jan 23, 202533.3033.3033.3033.3033.08200
Jan 22, 202532.5032.5032.5032.5032.28-
Jan 21, 202532.5032.5032.5032.5032.28-
Jan 17, 202532.5033.2532.5032.5032.284,500
Jan 16, 202531.8032.5031.8032.5032.28700
Jan 15, 202531.9131.9131.9131.9131.70-
Jan 14, 202531.9131.9131.9131.9131.70-
Jan 13, 202531.9031.9131.9031.9131.70900
Jan 10, 202531.8031.8031.8031.8031.59-
Jan 8, 202531.8031.8031.8031.8031.59-
Jan 7, 202531.8031.8031.8031.8031.59-
Jan 6, 202531.8031.8031.8031.8031.59-
Jan 3, 202531.8031.8031.8031.8031.591,600
Jan 2, 202531.8031.8031.8031.8031.59-
Dec 31, 202431.8031.8031.8031.8031.59-
Dec 30, 202431.8031.8031.8031.8031.59-
Dec 27, 202431.8031.8031.8031.8031.59200
Dec 26, 202431.8031.8031.8031.8031.59-
Dec 24, 202431.8031.8031.8031.8031.59-
Dec 23, 202431.8031.8031.8031.8031.59400
Dec 20, 202431.8031.8031.8031.8031.59100
Dec 19, 202431.8031.8031.8031.8031.59-
Dec 18, 202431.8031.8031.8031.8031.59-
Dec 17, 202431.8031.8031.4031.8031.599,600
Dec 16, 202431.8031.8031.8031.8031.59200
Dec 13, 202431.8031.8031.8031.8031.59-
Dec 12, 202431.8031.8031.8031.8031.59-
Dec 11, 202431.8031.8031.8031.8031.59100
Dec 10, 202431.8031.8031.8031.8031.59-
Dec 9, 202432.1533.0531.8031.8031.592,500
Dec 6, 202431.8033.5131.8032.0031.79700
Dec 5, 202431.8031.8031.8031.8031.59200
Dec 4, 202431.5031.7531.5031.7531.543,900
Dec 3, 2024 0.22 Dividend
Dec 3, 202431.0531.0531.0531.0530.84700
Dec 2, 202431.5031.5031.5031.5031.07-
Nov 29, 202431.5031.5031.5031.5031.07-
Nov 27, 202431.5031.5031.5031.5031.07-
Nov 26, 202431.5031.5031.5031.5031.07-
Nov 25, 202431.5031.5031.5031.5031.07-
Nov 22, 202431.5031.5031.5031.5031.07-
Nov 21, 202431.5031.5031.5031.5031.07-
Nov 20, 202431.5031.5031.5031.5031.07-
Nov 19, 202431.5031.5031.5031.5031.07-
Nov 18, 202431.5031.5031.5031.5031.07200
Nov 15, 202430.9930.9930.9930.9930.57-
Nov 14, 202430.9930.9930.9930.9930.57-
Nov 13, 202430.9930.9930.9930.9930.57-
Nov 12, 202430.9930.9930.9930.9930.57-
Nov 11, 202430.9930.9930.9930.9930.57-
Nov 8, 202430.9930.9930.9930.9930.57-
Nov 7, 202430.9930.9930.9930.9930.57-
Nov 6, 202430.9930.9930.9930.9930.57-
Nov 5, 202430.9930.9930.9930.9930.578,400
Nov 4, 202430.9930.9930.9930.9930.5710,500
Nov 1, 202431.0031.0031.0031.0030.58-
Oct 31, 202431.0031.0031.0031.0030.58800
Oct 30, 202430.9930.9930.9930.9930.57-
Oct 29, 202430.9930.9930.9930.9930.571,300
Oct 28, 202431.0031.0031.0031.0030.58-
Oct 25, 202431.0031.0031.0031.0030.58-
Oct 24, 202431.0031.0031.0031.0030.58-
Oct 23, 202431.0031.0031.0031.0030.58-
Oct 22, 202431.0031.0031.0031.0030.581,700
Oct 21, 202431.0031.0031.0031.0030.58-
Oct 18, 202431.0031.0031.0031.0030.58-
Oct 17, 202431.0031.0031.0031.0030.58-
Oct 16, 202431.0031.0031.0031.0030.58-
Oct 15, 202431.0031.0031.0031.0030.58200
Oct 14, 202430.7030.7030.7030.7030.28-
Oct 11, 202430.7030.7030.7030.7030.28-
Oct 10, 202430.7030.7030.7030.7030.28-
Oct 9, 202430.7030.7030.7030.7030.28-
Oct 8, 202430.7030.7030.7030.7030.28-
Oct 7, 202430.7030.7030.7030.7030.28-
Oct 4, 202430.7030.7030.7030.7030.28-
Oct 3, 202430.7030.7030.7030.7030.28-
Oct 2, 202431.0031.0030.7030.7030.28300
Oct 1, 202430.5030.5030.5030.5030.08-
Sep 30, 202430.5030.5030.5030.5030.08-
Sep 27, 202430.5030.5030.5030.5030.08-
Sep 26, 202430.5030.5030.5030.5030.08-
Sep 25, 202430.5030.5030.5030.5030.08-
Sep 24, 202430.5030.5030.5030.5030.08600
Sep 23, 202430.7530.7530.7530.7530.33300
Sep 20, 202430.2030.2030.2030.2029.79-
Sep 19, 202430.2030.2030.2030.2029.79-
Sep 18, 202430.2030.2030.2030.2029.79-
Sep 17, 202430.2030.2030.2030.2029.79-
Sep 16, 202430.2030.2030.2030.2029.79-
Sep 13, 202430.2030.2030.2030.2029.79-
Sep 12, 202430.2030.2030.2030.2029.791,400
Sep 11, 202430.2030.2030.2030.2029.79200
Sep 10, 2024 0.4 Dividend
Sep 10, 202430.2030.2030.2030.2029.79200
Sep 9, 202430.2530.2530.2530.2529.44-
Sep 6, 202430.2530.2530.2530.2529.441,000
Sep 5, 202430.1130.1130.1130.1129.31-
Sep 4, 202430.1130.1130.1130.1129.31-
Sep 3, 202430.1130.1130.1130.1129.31200
Aug 30, 202430.1130.1130.1130.1129.31-
Aug 29, 202430.1130.1130.1130.1129.31-
Aug 28, 202430.1130.1130.0530.1129.311,000
Aug 27, 202430.1130.1130.1130.1129.31-
Aug 26, 202430.1130.1130.1130.1129.31-
Aug 23, 202430.1130.1130.1130.1129.31-
Aug 22, 202430.1130.1130.1130.1129.31-
Aug 21, 202430.1130.1130.1130.1129.31-
Aug 20, 202430.1130.1130.1130.1129.31-
Aug 19, 202430.1130.1130.1130.1129.31-
Aug 16, 202430.1130.1130.1130.1129.31-
Aug 15, 202430.1130.1130.1130.1129.312,000
Aug 14, 202430.1130.1130.1130.1129.31-
Aug 13, 202430.1130.1130.1130.1129.31-
Aug 12, 202430.1130.1130.1130.1129.31-
Aug 9, 202430.1130.1130.1130.1129.31-
Aug 8, 202430.1130.1130.1130.1129.31-
Aug 7, 202430.1530.1530.1030.1129.315,400
Aug 6, 202430.5030.5030.5030.5029.69300
Aug 5, 202430.0530.0530.0530.0529.25-
Aug 2, 202430.0530.0530.0530.0529.25-
Aug 1, 202430.0530.0530.0530.0529.25-
Jul 31, 202430.0530.0530.0530.0529.25-
Jul 30, 202430.0530.0530.0530.0529.25-
Jul 29, 202430.0530.0530.0530.0529.25-
Jul 26, 202430.0530.0530.0530.0529.25-
Jul 25, 202430.0530.0530.0530.0529.25-
Jul 24, 202430.0530.0530.0530.0529.25600
Jul 23, 202430.0530.0530.0530.0529.25-
Jul 22, 202430.0530.0530.0530.0529.25300
Jul 19, 202430.0530.0530.0530.0529.25200
Jul 18, 202430.0430.0430.0430.0429.24-
Jul 17, 202430.5030.5030.0430.0429.245,300
Jul 16, 202429.5529.5529.5529.5528.76-
Jul 15, 202429.5529.5529.5529.5528.76200
Jul 12, 202429.9530.0029.9530.0029.201,300
Jul 11, 202429.5529.5529.5529.5528.76500
Jul 10, 202429.5129.5129.5129.5128.72200
Jul 9, 202429.5129.5129.5129.5128.722,100
Jul 8, 202429.5029.5029.5029.5028.71-
Jul 5, 202429.5029.5029.5029.5028.71500
Jul 3, 202429.5429.5429.5429.5428.75-
Jul 2, 202429.5429.5429.5429.5428.75-
Jul 1, 202429.5429.5429.5429.5428.75-
Jun 28, 202429.5429.5429.5429.5428.75-
Jun 27, 202429.5429.5429.5429.5428.75-
Jun 26, 202429.5429.5429.5429.5428.75-
Jun 25, 202429.0630.0029.0529.5428.7520,000
Jun 24, 202429.0529.0529.0529.0528.27-
Jun 21, 202429.0529.0529.0529.0528.27-
Jun 20, 202429.0529.0529.0529.0528.27-
Jun 18, 202429.0529.0529.0529.0528.27-
Jun 17, 202429.1029.4029.0529.0528.278,000
Jun 14, 202429.0529.0529.0529.0528.27-
Jun 13, 202429.0529.0529.0529.0528.27-
Jun 12, 202429.0529.0529.0529.0528.27-
Jun 11, 202429.0529.0529.0529.0528.27-
Jun 10, 202429.0529.0529.0529.0528.27-
Jun 7, 202429.0529.0529.0529.0528.27-
Jun 6, 202429.5029.5029.0529.0528.271,800
Jun 5, 202428.8028.8028.8028.8028.03-
Jun 4, 202428.8028.8028.8028.8028.03-
Jun 3, 202428.8028.8028.8028.8028.03-
May 31, 202428.8028.8028.8028.8028.03-
May 30, 202428.8028.8028.8028.8028.03-
May 29, 202428.7529.0028.7528.8028.032,200
May 28, 202428.9928.9928.9928.9928.22-
May 24, 202428.9928.9928.9928.9928.22-
May 23, 202428.9928.9928.9928.9928.22-
May 22, 202428.9928.9928.9928.9928.22100
May 21, 202428.3028.3028.3028.3027.54-
May 20, 202428.3028.3028.3028.3027.54200
May 17, 202428.3028.3028.3028.3027.54100
May 16, 202428.5028.5028.5028.5027.74-
May 15, 202428.5028.5028.5028.5027.74-
May 14, 202428.5028.5028.5028.5027.74-
May 13, 202428.0528.5028.0528.5027.742,100
May 10, 202428.5028.5028.5028.5027.74600
May 9, 202428.0328.0528.0228.0527.307,900
May 8, 202428.0128.0128.0128.0127.26-
May 7, 202428.0128.0128.0128.0127.26100
May 6, 202428.0028.0028.0028.0027.251,900
May 3, 202428.5028.5028.5028.5027.74-
May 2, 202428.5028.5028.5028.5027.742,000
May 1, 202427.8027.8027.8027.8027.068,200
Apr 30, 202427.7827.7827.7827.7827.04-
Apr 29, 202427.7827.7827.7827.7827.04-
Apr 26, 202427.7827.7827.7827.7827.04-
Apr 25, 202427.7827.7827.7827.7827.04-
Apr 24, 202427.8127.8127.7827.7827.049,100
Apr 23, 202428.2528.2528.2528.2527.50-
Apr 22, 202428.2528.2528.2528.2527.50-
Apr 19, 202428.2528.2528.2528.2527.50-
Apr 18, 202427.7828.2527.7828.2527.50400