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 (%)
Apr 28, 2015 0.0700 0.0700 0.0700 26 -0.01(-12.50%)
Apr 27, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+5.26%)
Apr 20, 2015 0.0760 0.0760 0.0760 0 +0.00(+4.11%)
Apr 17, 2015 0.0730 0.0730 0.0730 0.0730 3,200 +0.00(+3.27%)
Apr 16, 2015 0.0701 0.0707 0.0701 0.0707 4,000 -0.00(-5.75%)
Apr 15, 2015 0.0750 0.0750 0.0750 0.0750 21,000 -0.00(-1.32%)
Apr 13, 2015 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
Apr 09, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 08, 2015 0.0800 0.0800 0.0800 0.0800 20,065 +0.01(+14.29%)
Apr 07, 2015 0.0800 0.0800 0.0700 0.0700 17,000 -0.01(-12.39%)
Apr 06, 2015 0.0700 0.0800 0.0700 0.0799 10,787 +0.01(+14.14%)
Apr 01, 2015 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Mar 31, 2015 0.0781 0.0790 0.0781 0.0790 12,000 +0.00(+0.00%)
Mar 26, 2015 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Mar 23, 2015 0.0750 0.0750 0.0750 0 -0.01(-10.61%)
Mar 20, 2015 0.0790 0.0840 0.0790 0.0839 15,000 +0.00(+6.20%)
Mar 18, 2015 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Mar 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Mar 13, 2015 0.0790 0.0850 0.0790 0.0790 65,544 +0.01(+12.86%)
Mar 12, 2015 0.0701 0.0701 0.0610 0.0700 77,591 -0.01(-10.32%)
Mar 11, 2015 0.0790 0.0790 0.0700 0.0781 16,294 -0.00(-1.20%)
Mar 06, 2015 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Mar 05, 2015 0.0700 0.0790 0.0700 0.0790 10,200 +0.01(+12.86%)
Mar 04, 2015 0.0676 0.0700 0.0676 0.0700 14,600 -0.01(-11.39%)
Mar 03, 2015 0.0521 0.0778 0.0521 0.0790 2,600 -0.00(-1.25%)
Feb 27, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 26, 2015 0.0800 0.0800 0.0800 0.0800 11,250 +0.00(+0.00%)
Feb 25, 2015 0.0480 0.0800 0.0480 0.0800 98,237 +0.03(+67.29%)
Feb 24, 2015 0.0480 0.0480 0.0444 0.0478 35,900 +0.00(+3.96%)
Feb 23, 2015 0.0450 0.0480 0.0450 0.0460 94,634 -0.00(-2.13%)
Feb 20, 2015 0.0409 0.0475 0.0401 0.0470 125,300 +0.00(+4.44%)
Feb 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0410 0.0450 56,200 +0.00(+0.00%)
Feb 13, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 12, 2015 0.0699 0.0699 0.0235 0.0350 1,282,825 -0.03(-49.93%)
Feb 06, 2015 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Feb 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Feb 03, 2015 0.0700 0.0700 0.0690 0.0690 13,000 -0.00(-6.76%)
Feb 02, 2015 0.0740 0.0740 0.0740 0.0740 1,170 +0.00(+5.71%)
Jan 30, 2015 0.0640 0.0700 0.0640 0.0700 39,000 +0.01(+18.64%)
Jan 28, 2015 0.0590 0.0590 0.0590 0.0590 31,000 +0.00(+0.00%)
Jan 27, 2015 0.0580 0.0590 0.0572 0.0590 63,000 +0.00(+0.00%)
Jan 26, 2015 0.0590 0.0590 0.0590 0.0590 22,000 +0.00(+0.00%)
Jan 23, 2015 0.0590 0.0590 0.0590 0.0590 17,000 +0.00(+0.00%)
Jan 21, 2015 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jan 20, 2015 0.0590 0.0590 0.0572 0.0590 56,500 +0.00(+0.00%)
Jan 16, 2015 0.0590 0.0590 0.0590 0 +0.00(+9.26%)
Jan 13, 2015 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Dec 29, 2014 0.0600 0.0600 0.0600 12 +0.01(+20.00%)
Dec 26, 2014 0.0500 0.0500 0.0500 0.0500 11,304 +0.00(+0.00%)
Dec 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2014 0.0496 0.0600 0.0496 0.0500 18,240 +0.01(+38.89%)
Dec 19, 2014 0.0360 0.0360 0.0360 0.0360 809 -0.01(-28.00%)
Dec 18, 2014 0.0472 0.0500 0.0472 0.0500 29,804 +0.00(+0.00%)
Dec 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Dec 15, 2014 0.0470 0.0470 0.0470 0.0470 3,000 -0.02(-32.86%)
Dec 11, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 09, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2014 0.0720 0.0720 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 02, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 01, 2014 0.0700 0.0700 0.0700 0.0700 1,994 +0.00(+0.00%)
Nov 25, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 19, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 17, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 11, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 07, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 06, 2014 0.0800 0.0800 0.0800 0.0800 4,893 -0.02(-18.37%)
Nov 05, 2014 0.0980 0.0980 0.0980 0.0980 100 +0.00(+0.00%)
Nov 04, 2014 0.0980 0.0980 0.0970 0.0980 13,402 -0.00(-2.00%)
Oct 02, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 19, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Sep 16, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 12, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 08, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Sep 04, 2014 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 29, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 27, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 26, 2014 0.1000 0.1000 0.1000 0.1000 100 +0.02(+25.00%)
Aug 22, 2014 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 18, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 12, 2014 0.0850 0.1000 0.0760 0.1000 25,254 +0.00(+0.00%)
Aug 08, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 07, 2014 0.1000 0.1000 0.0850 0.1000 5,200 +0.01(+17.65%)
Aug 06, 2014 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Aug 05, 2014 0.0850 0.0850 0.0850 0.0850 47,015 -0.01(-15.00%)
Aug 04, 2014 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Aug 01, 2014 0.1000 0.1000 0.1000 0.1000 4,600 -0.00(-4.76%)
Jul 31, 2014 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+0.00%)
Jul 30, 2014 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jul 29, 2014 0.1000 0.1050 0.1000 0.1050 16,600 +0.00(+5.00%)
Jul 28, 2014 0.0940 0.1000 0.0940 0.1000 2,000 +0.00(+0.00%)
Jul 25, 2014 0.1000 0.1000 0.1000 0.1000 5,900 +0.01(+5.26%)
Jul 23, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 02, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 30, 2014 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jun 13, 2014 0.1100 0.1100 0.1100 0 +0.02(+18.28%)
Jun 12, 2014 0.0930 0.0930 0.0930 0.0930 16,000 +0.00(+0.00%)
Jun 10, 2014 0.0930 0.0930 0.0930 0 -0.01(-7.00%)
Jun 05, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 02, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 30, 2014 0.1000 0.1050 0.1000 0.1000 75,027 +0.00(+0.00%)
May 29, 2014 0.1050 0.1050 0.1000 0.1000 132,627 -0.01(-9.09%)
May 20, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 08, 2014 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
May 06, 2014 0.1050 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
May 05, 2014 0.1100 0.1200 0.1100 0.1200 80,000 +0.01(+14.29%)
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.