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 27, 2017 0.0700 0.0700 0.0700 0 +0.01(+12.90%)
Apr 26, 2017 0.0620 0.0620 0.0620 0.0620 125,094 -0.01(-11.43%)
Apr 25, 2017 0.0700 0.0726 0.0700 0.0700 30,000 +0.01(+16.67%)
Apr 24, 2017 0.0610 0.0610 0.0600 0.0600 20,000 -0.00(-1.64%)
Apr 20, 2017 0.0610 0.0610 0.0610 0 -0.01(-18.67%)
Apr 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 17, 2017 0.0700 0.0700 0.0700 0.0700 65,000 -0.03(-30.00%)
Apr 13, 2017 0.0663 0.1000 0.0663 0.1000 105,000 +0.03(+49.25%)
Apr 12, 2017 0.0663 0.0670 0.0663 0.0670 60,000 +0.00(+7.20%)
Apr 03, 2017 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Mar 29, 2017 0.0625 0.0625 0.0625 0 -0.01(-7.41%)
Mar 28, 2017 0.0675 0.0675 0.0675 0.0675 1,500 +0.01(+11.11%)
Mar 27, 2017 0.0607 0.0607 0.0607 0.0607 6,000 -0.00(-0.41%)
Mar 22, 2017 0.0610 0.0610 0.0610 0 -0.00(-6.15%)
Mar 16, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 15, 2017 0.0600 0.0600 0.0600 0.0600 20,143 +0.00(+1.69%)
Mar 13, 2017 0.0590 0.0590 0.0590 0 +0.00(+7.27%)
Mar 09, 2017 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Mar 06, 2017 0.0520 0.0520 0.0520 0 -0.00(-5.45%)
Mar 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 27, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 24, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 23, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 22, 2017 0.0665 0.0675 0.0600 0.0600 119,834 -0.01(-11.11%)
Feb 21, 2017 0.0550 0.0675 0.0550 0.0675 28,700 +0.01(+22.73%)
Feb 17, 2017 0.0550 0.0550 0.0550 0 -0.00(-5.98%)
Feb 16, 2017 0.0585 0.0585 0.0585 0.0585 2,893 -0.00(-2.50%)
Feb 15, 2017 0.0580 0.0600 0.0580 0.0600 442,333 +0.01(+15.61%)
Feb 13, 2017 0.0519 0.0519 0.0519 0 +0.00(+1.76%)
Feb 08, 2017 0.0510 0.0510 0.0510 0 -0.00(-1.92%)
Feb 06, 2017 0.0520 0.0520 0.0520 0 -0.01(-10.34%)
Feb 01, 2017 0.0580 0.0580 0.0580 0 -0.00(-6.45%)
Jan 31, 2017 0.0540 0.0630 0.0540 0.0620 502,431 +0.02(+36.26%)
Jan 30, 2017 0.0455 0.0455 0.0455 0.0455 4,754 +0.00(+0.00%)
Jan 25, 2017 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Jan 23, 2017 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Jan 06, 2017 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Dec 30, 2016 0.0455 0.0455 0.0455 0 -0.00(-9.00%)
Dec 29, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+10.38%)
Dec 28, 2016 0.0500 0.0500 0.0453 0.0453 30,000 -0.00(-4.93%)
Dec 27, 2016 0.0476 0.0476 0.0476 0.0476 12,163 +0.00(+5.42%)
Dec 23, 2016 0.0452 0.0452 0.0452 0 +0.00(+0.00%)
Dec 22, 2016 0.0452 0.0477 0.0452 0.0452 28,564 -0.00(-9.60%)
Dec 21, 2016 0.0500 0.0590 0.0451 0.0500 567,582 +0.01(+11.11%)
Dec 20, 2016 0.0450 0.0450 0.0450 0.0450 220,000 -0.01(-10.00%)
Dec 19, 2016 0.0500 0.0500 0.0450 0.0500 86,188 +0.01(+19.05%)
Dec 16, 2016 0.0420 0.0420 0.0420 0.0420 318,154 +0.00(+0.00%)
Dec 15, 2016 0.0420 0.0420 0.0420 0.0420 27,893 +0.00(+0.00%)
Dec 14, 2016 0.0500 0.0500 0.0420 0.0420 19,574 -0.01(-16.83%)
Dec 09, 2016 0.0505 0.0505 0.0505 0 +0.00(+1.00%)
Dec 08, 2016 0.0500 0.0500 0.0500 0.0500 22,800 +0.01(+20.77%)
Dec 01, 2016 0.0414 0.0414 0.0414 0 -0.01(-17.20%)
Nov 29, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 28, 2016 0.0450 0.0461 0.0450 0.0450 110,565 -0.00(-9.09%)
Nov 23, 2016 0.0495 0.0495 0.0495 0 -0.00(-5.71%)
Nov 17, 2016 0.0525 0.0525 0.0525 0 +0.01(+22.09%)
Nov 16, 2016 0.0500 0.0500 0.0430 0.0430 20,745 +0.00(+1.42%)
Nov 15, 2016 0.0500 0.0500 0.0424 0.0424 16,145 -0.01(-15.20%)
Nov 14, 2016 0.0500 0.0500 0.0500 0.0500 8,800 +0.00(+0.00%)
Nov 09, 2016 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Nov 08, 2016 0.0510 0.0510 0.0510 0.0510 10,000 +0.00(+0.00%)
Nov 07, 2016 0.0510 0.0510 0.0510 0.0510 450 -0.00(-7.27%)
Nov 03, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 02, 2016 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+6.38%)
Oct 31, 2016 0.0564 0.0564 0.0564 0 -0.00(-6.00%)
Oct 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 19, 2016 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Oct 04, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 03, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 30, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 28, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 27, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 16, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.67%)
Sep 06, 2016 0.0596 0.0596 0.0596 0 +0.00(+8.36%)
Sep 01, 2016 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Aug 31, 2016 0.0580 0.0580 0.0580 0.0580 707 +0.00(+3.57%)
Aug 19, 2016 0.0560 0.0560 0.0560 0 -0.00(-6.67%)
Aug 18, 2016 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Aug 10, 2016 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
Aug 01, 2016 0.0575 0.0575 0.0575 0 +0.00(+2.40%)
Jul 27, 2016 0.0561 0.0561 0.0561 0 +0.00(+2.09%)
Jul 20, 2016 0.0550 0.0550 0.0550 0 -0.00(-6.78%)
Jul 07, 2016 0.0590 0.0590 0.0590 0 +0.00(+1.41%)
Jun 28, 2016 0.0582 0.0582 0.0582 0 +0.00(+5.78%)
Jun 03, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 02, 2016 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
May 31, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 25, 2016 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
May 23, 2016 0.0520 0.0520 0.0520 0 -0.01(-11.86%)
May 19, 2016 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
May 17, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+17.65%)
May 11, 2016 0.0510 0.0510 0.0510 0 -0.00(-1.92%)
May 06, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
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.