Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Sound Bank [Seattle Wa] (OP: FSWA )

N/A UNCHANGED
Last Price Updated: 11:25 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 26, 2019 5.900 5.900 5.900 0 +0.05(+0.85%)
Nov 22, 2019 5.850 5.850 5.850 0 +0.03(+0.52%)
Nov 21, 2019 5.650 5.820 5.550 5.820 38,559 +0.07(+1.22%)
Nov 20, 2019 5.700 5.750 5.650 5.750 1,100 -0.05(-0.86%)
Nov 18, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Nov 13, 2019 5.800 5.800 5.800 0 +0.25(+4.50%)
Nov 12, 2019 5.550 5.550 5.550 5.550 1,100 -0.15(-2.63%)
Nov 11, 2019 5.700 5.700 5.700 2 +0.00(+0.00%)
Nov 07, 2019 5.700 5.700 5.700 0 -0.12(-2.06%)
Nov 06, 2019 5.750 5.820 5.750 5.820 900 -0.02(-0.34%)
Nov 05, 2019 5.580 5.840 5.580 5.840 2,100 +0.25(+4.47%)
Oct 25, 2019 5.590 5.590 5.590 0 +0.00(+0.00%)
Oct 24, 2019 5.590 5.590 5.590 10 +0.00(+0.00%)
Oct 23, 2019 5.590 5.590 5.590 5.590 200 +0.08(+1.45%)
Oct 18, 2019 5.510 5.510 5.510 0 +0.00(+0.00%)
Oct 17, 2019 5.510 5.510 5.510 1 +0.00(+0.00%)
Oct 16, 2019 5.510 5.510 5.510 5.510 200 -0.08(-1.43%)
Oct 11, 2019 5.590 5.590 5.590 0 -0.03(-0.53%)
Oct 10, 2019 5.620 5.620 5.620 5.620 1,000 +0.03(+0.54%)
Oct 08, 2019 5.590 5.590 5.590 0 +0.08(+1.45%)
Oct 07, 2019 5.510 5.510 5.510 5.510 2,960 -0.39(-6.61%)
Oct 04, 2019 5.900 5.900 5.900 50 +0.00(+0.00%)
Oct 03, 2019 5.520 5.990 5.520 5.900 13,239 +0.33(+5.92%)
Oct 02, 2019 5.750 5.750 5.520 5.570 6,600 +0.06(+1.09%)
Oct 01, 2019 5.900 5.900 5.510 5.510 5,500 +0.00(+0.00%)
Sep 30, 2019 5.580 5.700 5.510 5.510 33,200 -0.39(-6.61%)
Sep 27, 2019 5.900 5.900 5.900 142 +0.00(+0.00%)
Sep 26, 2019 5.900 5.900 5.900 5.900 500 -0.09(-1.50%)
Sep 25, 2019 5.990 5.990 5.990 5.990 1,049 +0.00(+0.00%)
Sep 20, 2019 5.990 5.990 5.990 0 -0.01(-0.17%)
Sep 19, 2019 6.000 6.000 6.000 49 +0.00(+0.00%)
Sep 18, 2019 6.000 6.000 6.000 127 +0.00(+0.00%)
Sep 17, 2019 6.000 6.000 6.000 63 +0.00(+0.00%)
Sep 16, 2019 6.000 6.000 6.000 50 +0.00(+0.00%)
Sep 13, 2019 6.100 6.100 5.300 6.000 1,200 -0.10(-1.64%)
Sep 12, 2019 6.090 6.100 6.090 6.100 1,700 +0.01(+0.16%)
Sep 11, 2019 5.250 6.090 5.250 6.090 300 +0.00(+0.00%)
Sep 10, 2019 6.090 6.090 6.090 6.090 1,300 +0.00(+0.00%)
Sep 09, 2019 5.745 6.090 5.745 6.090 200 +0.02(+0.33%)
Sep 06, 2019 5.800 6.070 5.800 6.070 200 -0.03(-0.49%)
Sep 05, 2019 6.100 6.100 6.100 6.100 1,400 +0.00(+0.00%)
Sep 04, 2019 6.100 6.120 6.100 6.100 6,065 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.