FS Bancorp (PK) Historical Data - FXLG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
FS Bancorp (PK) (FXLG)
FS Bancorp (PK) (FXLG) Historical

FS Bancorp (PK) (FXLG)

29.54

0.00

( 0.00% )

Updated: 01:39:20

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.48	1.65175498968	29.06	30	29.05	19978	29.54	CS
4	0.79	2.74782608696	28.75	30	28.75	8052	29.33510572	CS
12	2.19	8.00731261426	27.35	30	27.35	3965	28.59336747	CS
26	3.79	14.7184466019	25.75	30	23.4	3643	27.51701647	CS
52	2.93	11.0108981586	26.61	30	23.4	2543	27.00950576	CS
156	-27.46	-48.1754385965	57	74	23.4	2140	31.41429236	CS
260	-30.8	-51.0440835267	60.34	74	23.4	1850	37.50978173	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719350880	29.54	0.49	1.69	29.06	30	29.05	19978
1719264480	29.05	0	0.00	29.05	29.05	29.05	0
1719005280	29.05	0	0.00	29.05	29.05	29.05	0
1718918880	29.05	0	0.00	29.05	29.05	29.05	0
1718746080	29.05	0	0.00	29.05	29.05	29.05	0
1718659680	29.05	0	0.00	29.1	29.25	29.05	8006
1718400600	29.05	0	0.00	29.05	29.05	29.05	0
1718314200	29.05	0	0.00	29.05	29.05	29.05	0
1718227800	29.05	0	0.00	29.05	29.05	29.05	0
1718141400	29.05	0	0.00	29.05	29.05	29.05	0
1718055000	29.05	0	0.00	29.05	29.05	29.05	0
1717795800	29.05	0	0.00	29.05	29.05	29.05	0
1717709400	29.05	0.25	0.87	29.5	29.5	29.05	1800
1717622820	28.8	0	0.00	28.8	28.8	28.8	0
1717536420	28.8	0	0.00	28.8	28.8	28.8	0
1717450020	28.8	0	0.00	28.8	28.8	28.8	0
1717190820	28.8	0	0.00	28.8	28.8	28.8	0
1717104420	28.8	0	0.00	28.8	28.8	28.8	0
1717018020	28.8	-0.19	-0.66	28.75	29	28.75	2425
1716931200	28.99	0	0.00	28.99	28.99	28.99	0
1716585600	28.99	0	0.00	28.99	28.99	28.99	0
1716499200	28.99	0	0.00	28.99	28.99	28.99	0
1716412800	28.99	0.69	2.44	28.99	28.99	28.99	100
1716326580	28.3	0	0.00	28.3	28.3	28.3	0
1716240180	28.3	0	0.00	28.3	28.3	28.3	150
1715981340	28.3	-0.2	-0.70	28.3	28.3	28.3	100
1715894400	28.5	0	0.00	28.5	28.5	28.5	0
1715808000	28.5	0	0.00	28.5	28.5	28.5	0
1715721600	28.5	0	0.00	28.5	28.5	28.5	0
1715635200	28.5	0	0.00	28.05	28.5	28.05	2051
1715376000	28.5	0.45	1.60	28.5	28.5	28.5	641
1715289720	28.05	0.04	0.14	28.03	28.05	28.02	7904
1715203740	28.01	0	0.00	28.01	28.01	28.01	0
1715117340	28.01	0.01	0.04	28.01	28.01	28.01	100
1715030940	28	-0.5	-1.75	28	28.001	28	1923
1714771740	28.5	0	0.00	28.5	28.5	28.5	0
1714685340	28.5	0.7	2.52	28.5	28.5	28.5	1950
1714598400	27.8	0.02	0.07	27.8	27.8	27.8	8164
1714512600	27.78	0	0.00	27.78	27.78	27.78	50
1714426020	27.78	0	0.00	27.78	27.78	27.78	0
1714166820	27.78	0	0.00	27.78	27.78	27.78	0
1714080420	27.78	0	0.00	27.78	27.78	27.78	0
1713994020	27.78	-0.47	-1.66	27.81	27.81	27.78	9072
1713907500	28.25	0	0.00	28.25	28.25	28.25	0
1713821100	28.25	0	0.00	28.25	28.25	28.25	0
1713561900	28.25	0	0.00	28.25	28.25	28.25	0
1713475500	28.25	0.25	0.89	27.78	28.25	27.78	381
1713389100	28	0.25	0.90	27.35	28	27.35	6576
1713302940	27.75	0	0.00	27.75	27.75	27.75	0
1713216540	27.75	0	0.00	27.75	27.75	27.75	0
1712957340	27.75	0	0.00	27.75	27.75	27.75	0
1712870940	27.75	0	0.00	27.75	27.75	27.75	0
1712784540	27.75	0	0.00	27.75	27.75	27.75	0
1712698140	27.75	0	0.00	27.75	27.75	27.75	0
1712611740	27.75	0	0.00	27.75	27.75	27.75	0
1712352540	27.75	0	0.00	27.75	27.75	27.75	0
1712266140	27.75	0	0.00	27.75	27.75	27.75	0
1712179740	27.75	0	0.00	27.75	27.75	27.75	0
1712093340	27.75	0	0.00	27.75	27.75	27.75	0
1712006940	27.75	0	0.00	27.75	27.75	27.75	0
1711661340	27.75	0	0.00	27.75	27.75	27.75	0
1711574940	27.75	0	0.00	27.75	27.75	27.75	0
1711488540	27.75	0.39	1.43	27.75	27.75	27.75	500

FS Bancorp (PK)

Societe Generale Effekten

Northcliff Resources (PK)

Dolly Varden Silver

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions