New Zealand markets close in 5 hours 22 minutes

FS Bancorp (FXLG)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
29.050.00 (0.00%)
At close: 03:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202429.0529.0529.0529.0529.05-
13 Jun 202429.0529.0529.0529.0529.05-
12 Jun 202429.0529.0529.0529.0529.05-
11 Jun 202429.0529.0529.0529.0529.05-
10 Jun 202429.0529.0529.0529.0529.05-
07 Jun 202429.0529.0529.0529.0529.05-
06 Jun 202429.5029.5029.0529.0529.051,800
05 Jun 202428.8028.8028.8028.8028.80-
04 Jun 202428.8028.8028.8028.8028.80-
03 Jun 202428.8028.8028.8028.8028.80-
31 May 202428.8028.8028.8028.8028.80-
30 May 202428.8028.8028.8028.8028.80-
29 May 202428.7529.0028.7528.8028.802,200
28 May 202428.9928.9928.9928.9928.99-
24 May 202428.9928.9928.9928.9928.99-
23 May 202428.9928.9928.9928.9928.99-
22 May 202428.9928.9928.9928.9928.99100
21 May 202428.3028.3028.3028.3028.30-
20 May 202428.3028.3028.3028.3028.30200
17 May 202428.3028.3028.3028.3028.30100
16 May 202428.5028.5028.5028.5028.50-
15 May 202428.5028.5028.5028.5028.50-
14 May 202428.5028.5028.5028.5028.50-
13 May 202428.0528.5028.0528.5028.502,100
10 May 202428.5028.5028.5028.5028.50600
09 May 202428.0328.0528.0228.0528.057,900
08 May 202428.0128.0128.0128.0128.01-
07 May 202428.0128.0128.0128.0128.01100
06 May 202428.0028.0028.0028.0028.001,900
03 May 202428.5028.5028.5028.5028.50-
02 May 202428.5028.5028.5028.5028.502,000
01 May 202427.8027.8027.8027.8027.808,200
30 Apr 202427.7827.7827.7827.7827.78-
29 Apr 202427.7827.7827.7827.7827.78-
26 Apr 202427.7827.7827.7827.7827.78-
25 Apr 202427.7827.7827.7827.7827.78-
24 Apr 202427.8127.8127.7827.7827.789,100
23 Apr 202428.2528.2528.2528.2528.25-
22 Apr 202428.2528.2528.2528.2528.25-
19 Apr 202428.2528.2528.2528.2528.25-
18 Apr 202427.7828.2527.7828.2528.25400
17 Apr 202427.3528.0027.3528.0028.006,600
16 Apr 202427.7527.7527.7527.7527.75-
15 Apr 202427.7527.7527.7527.7527.75-
12 Apr 202427.7527.7527.7527.7527.75-
11 Apr 202427.7527.7527.7527.7527.75-
10 Apr 202427.7527.7527.7527.7527.75-
09 Apr 202427.7527.7527.7527.7527.75-
08 Apr 202427.7527.7527.7527.7527.75-
05 Apr 202427.7527.7527.7527.7527.75-
04 Apr 202427.7527.7527.7527.7527.75-
03 Apr 202427.7527.7527.7527.7527.75-
02 Apr 202427.7527.7527.7527.7527.75-
01 Apr 202427.7527.7527.7527.7527.75-
28 Mar 202427.7527.7527.7527.7527.75-
27 Mar 202427.7527.7527.7527.7527.75-
26 Mar 202427.7527.7527.7527.7527.75500
25 Mar 202427.5027.5027.3627.3627.36500
22 Mar 202427.3627.3627.3627.3627.36-
21 Mar 202427.3627.3627.3627.3627.361,000
20 Mar 202427.3527.3527.3527.3527.35-
19 Mar 202427.3527.3527.3527.3527.35-
18 Mar 202427.3527.3527.3527.3527.35-
15 Mar 202427.3527.3527.3527.3527.35-
14 Mar 202427.3527.3527.3527.3527.35-
13 Mar 202427.3527.3527.3527.3527.35100
12 Mar 202427.7027.7027.7027.7027.70-
11 Mar 202427.7027.7027.7027.7027.70-
11 Mar 20240.22 Dividend
08 Mar 202427.7027.7027.7027.7027.48-
07 Mar 202427.7027.7027.7027.7027.48700
06 Mar 202427.6827.6827.6827.6827.46900
05 Mar 202427.7327.7327.3527.6327.41900
04 Mar 202427.3527.5027.3527.3627.14900
01 Mar 202427.3027.3027.3027.3027.08-
29 Feb 202427.3027.3027.3027.3027.08-
28 Feb 202427.3027.3027.3027.3027.08-
27 Feb 202427.3027.3027.3027.3027.08-
26 Feb 202427.3027.3027.3027.3027.08100
23 Feb 202427.0327.0327.0327.0326.8219,000
22 Feb 202427.0327.0327.0327.0326.821,000
21 Feb 202427.0027.0527.0027.0326.8220,000
20 Feb 202427.0027.0027.0027.0026.79100
16 Feb 202427.0027.0027.0027.0026.79-
15 Feb 202427.0027.0027.0027.0026.79-
14 Feb 202427.0027.0027.0027.0026.79-
13 Feb 202427.0027.0027.0027.0026.79200
12 Feb 202427.0227.0227.0227.0226.81-
09 Feb 202427.2027.2027.0027.0226.8115,100
08 Feb 202427.0427.0426.8027.0026.7921,900
07 Feb 202427.5027.5027.0127.0126.802,200
06 Feb 202427.0027.0027.0027.0026.79-
05 Feb 202427.0027.0027.0027.0026.791,200
02 Feb 202427.0027.0027.0027.0026.79-
01 Feb 202427.0027.0027.0027.0026.791,700
31 Jan 202427.0027.0027.0027.0026.79-
30 Jan 202427.0027.0027.0027.0026.79-
29 Jan 202427.0027.0026.7827.0026.794,800
26 Jan 202426.7726.7726.7526.7526.543,000
25 Jan 202426.7526.7526.7526.7526.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...