OTC Markets OTCPK - Delayed Quote USD

FS Bancorp (FXLG)

Compare
33.30
+0.80
+(2.46%)
At close: January 22 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202533.3033.3033.3033.3033.30200
Jan 22, 202532.5032.5032.5032.5032.50-
Jan 21, 202532.5032.5032.5032.5032.50-
Jan 17, 202532.5033.2532.5032.5032.504,500
Jan 16, 202531.8032.5031.8032.5032.50700
Jan 15, 202531.9131.9131.9131.9131.91-
Jan 14, 202531.9131.9131.9131.9131.91-
Jan 13, 202531.9031.9131.9031.9131.91900
Jan 10, 202531.8031.8031.8031.8031.80-
Jan 8, 202531.8031.8031.8031.8031.80-
Jan 7, 202531.8031.8031.8031.8031.80-
Jan 6, 202531.8031.8031.8031.8031.80-
Jan 3, 202531.8031.8031.8031.8031.801,600
Jan 2, 202531.8031.8031.8031.8031.80-
Dec 31, 202431.8031.8031.8031.8031.80-
Dec 30, 202431.8031.8031.8031.8031.80-
Dec 27, 202431.8031.8031.8031.8031.80200
Dec 26, 202431.8031.8031.8031.8031.80-
Dec 24, 202431.8031.8031.8031.8031.80-
Dec 23, 202431.8031.8031.8031.8031.80400
Dec 20, 202431.8031.8031.8031.8031.80100
Dec 19, 202431.8031.8031.8031.8031.80-
Dec 18, 202431.8031.8031.8031.8031.80-
Dec 17, 202431.8031.8031.4031.8031.809,600
Dec 16, 202431.8031.8031.8031.8031.80200
Dec 13, 202431.8031.8031.8031.8031.80-
Dec 12, 202431.8031.8031.8031.8031.80-
Dec 11, 202431.8031.8031.8031.8031.80100
Dec 10, 202431.8031.8031.8031.8031.80-
Dec 9, 202432.1533.0531.8031.8031.802,500
Dec 6, 202431.8033.5131.8032.0032.00700
Dec 5, 202431.8031.8031.8031.8031.80200
Dec 4, 202431.5031.7531.5031.7531.753,900
Dec 3, 2024 0.22 Dividend
Dec 3, 202431.0531.0531.0531.0531.05700
Dec 2, 202431.5031.5031.5031.5031.28-
Nov 29, 202431.5031.5031.5031.5031.28-
Nov 27, 202431.5031.5031.5031.5031.28-
Nov 26, 202431.5031.5031.5031.5031.28-
Nov 25, 202431.5031.5031.5031.5031.28-
Nov 22, 202431.5031.5031.5031.5031.28-
Nov 21, 202431.5031.5031.5031.5031.28-
Nov 20, 202431.5031.5031.5031.5031.28-
Nov 19, 202431.5031.5031.5031.5031.28-
Nov 18, 202431.5031.5031.5031.5031.28200
Nov 15, 202430.9930.9930.9930.9930.77-
Nov 14, 202430.9930.9930.9930.9930.77-
Nov 13, 202430.9930.9930.9930.9930.77-
Nov 12, 202430.9930.9930.9930.9930.77-
Nov 11, 202430.9930.9930.9930.9930.77-
Nov 8, 202430.9930.9930.9930.9930.77-
Nov 7, 202430.9930.9930.9930.9930.77-
Nov 6, 202430.9930.9930.9930.9930.77-
Nov 5, 202430.9930.9930.9930.9930.778,400
Nov 4, 202430.9930.9930.9930.9930.7710,500
Nov 1, 202431.0031.0031.0031.0030.78-
Oct 31, 202431.0031.0031.0031.0030.78800
Oct 30, 202430.9930.9930.9930.9930.77-
Oct 29, 202430.9930.9930.9930.9930.771,300
Oct 28, 202431.0031.0031.0031.0030.78-
Oct 25, 202431.0031.0031.0031.0030.78-
Oct 24, 202431.0031.0031.0031.0030.78-
Oct 23, 202431.0031.0031.0031.0030.78-
Oct 22, 202431.0031.0031.0031.0030.781,700
Oct 21, 202431.0031.0031.0031.0030.78-
Oct 18, 202431.0031.0031.0031.0030.78-
Oct 17, 202431.0031.0031.0031.0030.78-
Oct 16, 202431.0031.0031.0031.0030.78-
Oct 15, 202431.0031.0031.0031.0030.78200
Oct 14, 202430.7030.7030.7030.7030.49-
Oct 11, 202430.7030.7030.7030.7030.49-
Oct 10, 202430.7030.7030.7030.7030.49-
Oct 9, 202430.7030.7030.7030.7030.49-
Oct 8, 202430.7030.7030.7030.7030.49-
Oct 7, 202430.7030.7030.7030.7030.49-
Oct 4, 202430.7030.7030.7030.7030.49-
Oct 3, 202430.7030.7030.7030.7030.49-
Oct 2, 202431.0031.0030.7030.7030.49300
Oct 1, 202430.5030.5030.5030.5030.29-
Sep 30, 202430.5030.5030.5030.5030.29-
Sep 27, 202430.5030.5030.5030.5030.29-
Sep 26, 202430.5030.5030.5030.5030.29-
Sep 25, 202430.5030.5030.5030.5030.29-
Sep 24, 202430.5030.5030.5030.5030.29600
Sep 23, 202430.7530.7530.7530.7530.54300
Sep 20, 202430.2030.2030.2030.2029.99-
Sep 19, 202430.2030.2030.2030.2029.99-
Sep 18, 202430.2030.2030.2030.2029.99-
Sep 17, 202430.2030.2030.2030.2029.99-
Sep 16, 202430.2030.2030.2030.2029.99-
Sep 13, 202430.2030.2030.2030.2029.99-
Sep 12, 202430.2030.2030.2030.2029.991,400
Sep 11, 202430.2030.2030.2030.2029.99200
Sep 10, 2024 0.40 Dividend
Sep 10, 202430.2030.2030.2030.2029.99200
Sep 9, 202430.2530.2530.2530.2529.64-
Sep 6, 202430.2530.2530.2530.2529.641,000
Sep 5, 202430.1130.1130.1130.1129.50-
Sep 4, 202430.1130.1130.1130.1129.50-
Sep 3, 202430.1130.1130.1130.1129.50200
Aug 30, 202430.1130.1130.1130.1129.50-
Aug 29, 202430.1130.1130.1130.1129.50-
Aug 28, 202430.1130.1130.0530.1129.501,000
Aug 27, 202430.1130.1130.1130.1129.50-
Aug 26, 202430.1130.1130.1130.1129.50-
Aug 23, 202430.1130.1130.1130.1129.50-
Aug 22, 202430.1130.1130.1130.1129.50-
Aug 21, 202430.1130.1130.1130.1129.50-
Aug 20, 202430.1130.1130.1130.1129.50-
Aug 19, 202430.1130.1130.1130.1129.50-
Aug 16, 202430.1130.1130.1130.1129.50-
Aug 15, 202430.1130.1130.1130.1129.502,000
Aug 14, 202430.1130.1130.1130.1129.50-
Aug 13, 202430.1130.1130.1130.1129.50-
Aug 12, 202430.1130.1130.1130.1129.50-
Aug 9, 202430.1130.1130.1130.1129.50-
Aug 8, 202430.1130.1130.1130.1129.50-
Aug 7, 202430.1530.1530.1030.1129.505,400
Aug 6, 202430.5030.5030.5030.5029.89300
Aug 5, 202430.0530.0530.0530.0529.45-
Aug 2, 202430.0530.0530.0530.0529.45-
Aug 1, 202430.0530.0530.0530.0529.45-
Jul 31, 202430.0530.0530.0530.0529.45-
Jul 30, 202430.0530.0530.0530.0529.45-
Jul 29, 202430.0530.0530.0530.0529.45-
Jul 26, 202430.0530.0530.0530.0529.45-
Jul 25, 202430.0530.0530.0530.0529.45-
Jul 24, 202430.0530.0530.0530.0529.45600
Jul 23, 202430.0530.0530.0530.0529.45-
Jul 22, 202430.0530.0530.0530.0529.45300
Jul 19, 202430.0530.0530.0530.0529.45200
Jul 18, 202430.0430.0430.0430.0429.44-
Jul 17, 202430.5030.5030.0430.0429.445,300
Jul 16, 202429.5529.5529.5529.5528.96-
Jul 15, 202429.5529.5529.5529.5528.96200
Jul 12, 202429.9530.0029.9530.0029.401,300
Jul 11, 202429.5529.5529.5529.5528.96500
Jul 10, 202429.5129.5129.5129.5128.92200
Jul 9, 202429.5129.5129.5129.5128.922,100
Jul 8, 202429.5029.5029.5029.5028.91-
Jul 5, 202429.5029.5029.5029.5028.91500
Jul 3, 202429.5429.5429.5429.5428.95-
Jul 2, 202429.5429.5429.5429.5428.95-
Jul 1, 202429.5429.5429.5429.5428.95-
Jun 28, 202429.5429.5429.5429.5428.95-
Jun 27, 202429.5429.5429.5429.5428.95-
Jun 26, 202429.5429.5429.5429.5428.95-
Jun 25, 202429.0630.0029.0529.5428.9520,000
Jun 24, 202429.0529.0529.0529.0528.47-
Jun 21, 202429.0529.0529.0529.0528.47-
Jun 20, 202429.0529.0529.0529.0528.47-
Jun 18, 202429.0529.0529.0529.0528.47-
Jun 17, 202429.1029.4029.0529.0528.478,000
Jun 14, 202429.0529.0529.0529.0528.47-
Jun 13, 202429.0529.0529.0529.0528.47-
Jun 12, 202429.0529.0529.0529.0528.47-
Jun 11, 202429.0529.0529.0529.0528.47-
Jun 10, 202429.0529.0529.0529.0528.47-
Jun 7, 202429.0529.0529.0529.0528.47-
Jun 6, 202429.5029.5029.0529.0528.471,800
Jun 5, 202428.8028.8028.8028.8028.22-
Jun 4, 202428.8028.8028.8028.8028.22-
Jun 3, 202428.8028.8028.8028.8028.22-
May 31, 202428.8028.8028.8028.8028.22-
May 30, 202428.8028.8028.8028.8028.22-
May 29, 202428.7529.0028.7528.8028.222,200
May 28, 202428.9928.9928.9928.9928.41-
May 24, 202428.9928.9928.9928.9928.41-
May 23, 202428.9928.9928.9928.9928.41-
May 22, 202428.9928.9928.9928.9928.41100
May 21, 202428.3028.3028.3028.3027.73-
May 20, 202428.3028.3028.3028.3027.73200
May 17, 202428.3028.3028.3028.3027.73100
May 16, 202428.5028.5028.5028.5027.93-
May 15, 202428.5028.5028.5028.5027.93-
May 14, 202428.5028.5028.5028.5027.93-
May 13, 202428.0528.5028.0528.5027.932,100
May 10, 202428.5028.5028.5028.5027.93600
May 9, 202428.0328.0528.0228.0527.497,900
May 8, 202428.0128.0128.0128.0127.45-
May 7, 202428.0128.0128.0128.0127.45100
May 6, 202428.0028.0028.0028.0027.441,900
May 3, 202428.5028.5028.5028.5027.93-
May 2, 202428.5028.5028.5028.5027.932,000
May 1, 202427.8027.8027.8027.8027.248,200
Apr 30, 202427.7827.7827.7827.7827.22-
Apr 29, 202427.7827.7827.7827.7827.22-
Apr 26, 202427.7827.7827.7827.7827.22-
Apr 25, 202427.7827.7827.7827.7827.22-
Apr 24, 202427.8127.8127.7827.7827.229,100
Apr 23, 202428.2528.2528.2528.2527.68-
Apr 22, 202428.2528.2528.2528.2527.68-
Apr 19, 202428.2528.2528.2528.2527.68-
Apr 18, 202427.7828.2527.7828.2527.68400
Apr 17, 202427.3528.0027.3528.0027.446,600
Apr 16, 202427.7527.7527.7527.7527.19-
Apr 15, 202427.7527.7527.7527.7527.19-
Apr 12, 202427.7527.7527.7527.7527.19-
Apr 11, 202427.7527.7527.7527.7527.19-
Apr 10, 202427.7527.7527.7527.7527.19-
Apr 9, 202427.7527.7527.7527.7527.19-
Apr 8, 202427.7527.7527.7527.7527.19-
Apr 5, 202427.7527.7527.7527.7527.19-
Apr 4, 202427.7527.7527.7527.7527.19-
Apr 3, 202427.7527.7527.7527.7527.19-
Apr 2, 202427.7527.7527.7527.7527.19-
Apr 1, 202427.7527.7527.7527.7527.19-
Mar 28, 202427.7527.7527.7527.7527.19-
Mar 27, 202427.7527.7527.7527.7527.19-
Mar 26, 202427.7527.7527.7527.7527.19500
Mar 25, 202427.5027.5027.3627.3626.81500
Mar 22, 202427.3627.3627.3627.3626.81-
Mar 21, 202427.3627.3627.3627.3626.811,000
Mar 20, 202427.3527.3527.3527.3526.80-
Mar 19, 202427.3527.3527.3527.3526.80-
Mar 18, 202427.3527.3527.3527.3526.80-
Mar 15, 202427.3527.3527.3527.3526.80-
Mar 14, 202427.3527.3527.3527.3526.80-
Mar 13, 202427.3527.3527.3527.3526.80100
Mar 12, 202427.7027.7027.7027.7027.14-
Mar 11, 2024 0.22 Dividend
Mar 11, 202427.7027.7027.7027.7027.14-
Mar 8, 202427.7027.7027.7027.7026.93-
Mar 7, 202427.7027.7027.7027.7026.93700
Mar 6, 202427.6827.6827.6827.6826.91900
Mar 5, 202427.7327.7327.3527.6326.86900
Mar 4, 202427.3527.5027.3527.3626.60900
Mar 1, 202427.3027.3027.3027.3026.54-
Feb 29, 202427.3027.3027.3027.3026.54-
Feb 28, 202427.3027.3027.3027.3026.54-
Feb 27, 202427.3027.3027.3027.3026.54-
Feb 26, 202427.3027.3027.3027.3026.54100
Feb 23, 202427.0327.0327.0327.0326.2819,000
Feb 22, 202427.0327.0327.0327.0326.281,000
Feb 21, 202427.0027.0527.0027.0326.2820,000
Feb 20, 202427.0027.0027.0027.0026.25100
Feb 16, 202427.0027.0027.0027.0026.25-
Feb 15, 202427.0027.0027.0027.0026.25-
Feb 14, 202427.0027.0027.0027.0026.25-
Feb 13, 202427.0027.0027.0027.0026.25200
Feb 12, 202427.0227.0227.0227.0226.27-
Feb 9, 202427.2027.2027.0027.0226.2715,100
Feb 8, 202427.0427.0426.8027.0026.2521,900
Feb 7, 202427.5027.5027.0127.0126.262,200
Feb 6, 202427.0027.0027.0027.0026.25-
Feb 5, 202427.0027.0027.0027.0026.251,200
Feb 2, 202427.0027.0027.0027.0026.25-
Feb 1, 202427.0027.0027.0027.0026.251,700
Jan 31, 202427.0027.0027.0027.0026.25-
Jan 30, 202427.0027.0027.0027.0026.25-
Jan 29, 202427.0027.0026.7827.0026.254,800
Jan 26, 202426.7726.7726.7526.7526.003,000
Jan 25, 202426.7526.7526.7526.7526.00-
Jan 24, 202426.9326.9326.7526.7526.003,800

Related Tickers

EFIN Eastern Michigan Financial Corporation
37.75
+2.03%
 
CYFL Century Financial Corporation
40.00
0.00%
 
GNRV Grand River Commerce, Inc.
3.3100
0.00%
 
FSBW FS Bancorp, Inc.
40.58
+1.53%