FS Bancorp (PK) (FXLG)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 2.20125786164 | 31.8 | 33.25 | 31.8 | 2575 | 32.5 | CS |
| 4 | 0.7 | 2.20125786164 | 31.8 | 33.25 | 31.8 | 1560 | 32.27404512 | CS |
| 12 | 1.5 | 4.83870967742 | 31 | 33.51 | 30.99 | 2424 | 31.51963541 | CS |
| 26 | 2.45 | 8.153078203 | 30.05 | 33.51 | 30.05 | 1704 | 31.19946888 | CS |
| 52 | 5.75 | 21.4953271028 | 26.75 | 33.51 | 26.75 | 2833 | 28.66508633 | CS |
| 156 | -26.23 | -44.6620126 | 58.73 | 60 | 23.4 | 2258 | 29.70293541 | CS |
| 260 | -28.5 | -46.7213114754 | 61 | 74 | 23.4 | 1901 | 35.72823676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584880 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1737498480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1737152880 | 32.5 | 0 | 0.00 | 32.5 | 33.25 | 32.5 | 4450 |
| 1737066420 | 32.5 | 0.59 | 1.85 | 31.8 | 32.5 | 31.8 | 700 |
| 1736979600 | 31.91 | 0 | 0.00 | 31.91 | 31.91 | 31.91 | 0 |
| 1736893200 | 31.91 | 0 | 0.00 | 31.91 | 31.91 | 31.91 | 0 |
| 1736806800 | 31.91 | 0.11 | 0.35 | 31.9 | 31.91 | 31.9 | 850 |
| 1736547780 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1736374980 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1736288580 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1736202180 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1735942980 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 1602 |
| 1735856400 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1735683600 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1735597200 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1735338000 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 200 |
| 1735251600 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1735078800 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1734992400 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 365 |
| 1734733200 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 100 |
| 1734647160 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1734560760 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1734474360 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.4 | 9600 |
| 1734388140 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 158 |
| 1734128700 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1734042300 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1733955900 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 100 |
| 1733869200 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1733782800 | 31.8 | -0.2 | -0.63 | 32.15 | 33.049999 | 31.8 | 2500 |
| 1733523600 | 32 | 0.2 | 0.63 | 31.8 | 33.509999 | 31.8 | 700 |
| 1733437500 | 31.8 | 0.05 | 0.16 | 31.8 | 31.8 | 31.8 | 200 |
| 1733350980 | 31.75 | 0.7 | 2.25 | 31.5 | 31.75 | 31.5 | 3900 |
| 1733264700 | 31.05 | -0.45 | -1.43 | 31.05 | 31.05 | 31.05 | 717 |
| 1733178240 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732919040 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732746240 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732659840 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732573440 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732314240 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732227840 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732141440 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732055040 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1731968640 | 31.5 | 0.51 | 1.65 | 31.5 | 31.5 | 31.5 | 200 |
| 1731709680 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731623280 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731536880 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731450480 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731364080 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731104880 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1731018480 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1730932080 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1730845680 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 8385 |
| 1730759160 | 30.99 | -0.01 | -0.03 | 30.99 | 30.99 | 30.99 | 10525 |
| 1730496180 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1730409780 | 31 | 0.01 | 0.03 | 31 | 31 | 31 | 800 |
| 1730323680 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1730237280 | 30.99 | -0.01 | -0.03 | 30.99 | 30.99 | 30.99 | 1310 |
| 1730150700 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1729891500 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1729805100 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1729718700 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
