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 )

6.700 UNCHANGED
Streaming Delayed 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 26, 2013 0.1600 0.1600 0.1600 0 -0.09(-36.00%)
Apr 25, 2013 0.2000 0.2500 0.2000 0.2500 13,046 +0.01(+4.17%)
Apr 24, 2013 0.2400 0.2400 0.2400 0.2400 4,999 +0.08(+50.00%)
Apr 23, 2013 0.1700 0.1700 0.1600 0.1600 20,000 -0.01(-5.88%)
Apr 22, 2013 0.1700 0.1700 0.1700 0.1700 9,545 -0.01(-5.56%)
Apr 19, 2013 0.2000 0.2000 0.1800 0.1800 30,400 -0.03(-14.29%)
Apr 18, 2013 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-8.70%)
Apr 17, 2013 0.1700 0.2400 0.1700 0.2300 29,400 +0.06(+35.29%)
Apr 16, 2013 0.1700 0.1800 0.1700 0.1700 21,500 +0.00(+0.00%)
Apr 15, 2013 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Apr 12, 2013 0.1700 0.1700 0.1700 0.1700 50,700 -0.02(-10.53%)
Apr 10, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 09, 2013 0.1800 0.1900 0.1700 0.1900 102,600 -0.01(-5.00%)
Apr 08, 2013 0.2500 0.2500 0.2000 0.2000 6,000 +0.02(+11.11%)
Apr 05, 2013 0.1800 0.1800 0.1800 0.1800 5,000 -0.07(-28.00%)
Apr 04, 2013 0.2500 0.2500 0.2500 0.2500 50,500 +0.00(+0.00%)
Apr 03, 2013 0.2600 0.2600 0.2500 0.2500 12,500 +0.00(+0.00%)
Apr 02, 2013 0.4500 0.4500 0.2500 0.2500 20,480 -0.20(-44.44%)
Apr 01, 2013 0.1700 0.4500 0.1500 0.4500 19,750 +0.30(+200.00%)
Mar 28, 2013 0.1300 0.1500 0.1300 0.1500 5,400 +0.02(+20.00%)
Mar 27, 2013 0.1250 0.1250 0.1250 0.1250 400 +0.00(+3.31%)
Mar 25, 2013 0.1210 0.1210 0.1210 0 -0.03(-19.33%)
Mar 21, 2013 0.1500 0.1500 0.1500 0 +0.03(+24.90%)
Mar 20, 2013 0.1201 0.1201 0.1201 0.1201 1,000 -0.03(-19.93%)
Mar 19, 2013 0.1500 0.1500 0.1500 0.1500 1,350 +0.00(+0.00%)
Mar 18, 2013 0.1500 0.1500 0.1200 0.1500 11,378 +0.00(+0.00%)
Mar 15, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.03(+25.00%)
Mar 11, 2013 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 08, 2013 0.1150 0.1150 0.1150 0.1150 100 -0.00(-4.17%)
Mar 07, 2013 0.1200 0.1200 0.1200 0.1200 400 +0.02(+17.07%)
Mar 06, 2013 0.1025 0.1025 0.1025 0.1025 375 +0.00(+0.49%)
Mar 05, 2013 0.1020 0.1020 0.1020 0.1020 110 -0.01(-7.36%)
Mar 01, 2013 0.1101 0.1101 0.1101 0 +0.00(+0.09%)
Feb 28, 2013 0.1150 0.1200 0.1100 0.1100 14,500 -0.01(-8.33%)
Feb 27, 2013 0.1200 0.1220 0.1200 0.1200 19,466 -0.01(-7.69%)
Feb 26, 2013 0.1250 0.1300 0.1250 0.1300 26,500 +0.00(+0.00%)
Feb 25, 2013 0.1250 0.1400 0.1220 0.1300 45,407 +0.00(+0.00%)
Feb 22, 2013 0.1450 0.1470 0.1300 0.1300 62,500 -0.01(-10.34%)
Feb 21, 2013 0.1300 0.1450 0.1100 0.1450 65,339 +0.01(+11.54%)
Feb 20, 2013 0.1350 0.1350 0.1300 0.1300 15,000 -0.01(-7.08%)
Feb 19, 2013 0.1300 0.1399 0.1300 0.1399 10,650 +0.02(+16.58%)
Feb 15, 2013 0.1200 0.1200 0.1200 0.1200 4,900 -0.03(-20.00%)
Feb 14, 2013 0.1500 0.1500 0.1500 0.1500 15,940 +0.02(+15.38%)
Feb 12, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 11, 2013 0.1490 0.1490 0.1200 0.1200 19,233 -0.03(-19.46%)
Feb 08, 2013 0.1500 0.1500 0.1120 0.1490 28,460 +0.05(+49.00%)
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.