Dark

FSWA
FIRST SOUND BANK (WA)
stock OTC

Inactive

May 17, 2024

6.70USD0.000%(0.00)1,000

Pre-market

0.00USD-100.000%(-6.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-17	6.7000	6.7000	6.7000	6.7000	0.000%	1,000	0.000%
2024-05-14	6.7000	6.7000	6.7000	6.7000	0.000%	5,405	0.000%
2024-05-08	6.7000	6.7000	6.7000	6.7000	0.000%	124	0.000%
2024-04-05	6.7000	6.7000	6.7000	6.7000	+0.450%	200	0.000%
2024-04-04	6.6700	6.6700	6.6700	6.6700	0.000%	182	+0.450%
2024-04-01	6.6700	6.6700	6.6700	6.6700	+1.061%	125	+0.450%
2024-03-28	6.6500	6.6500	6.6000	6.6000	-0.752%	1,962	+1.515%
2024-03-27	6.6500	6.6700	6.6500	6.6500	0.000%	3,238	+0.752%
2024-03-26	6.6500	6.6500	6.6500	6.6500	+0.605%	1,000	+0.752%
2024-03-14	6.6100	6.6100	6.6100	6.6100	-0.302%	100	+1.362%
2024-02-28	6.6300	6.6300	6.6300	6.6300	-0.301%	1,000	+1.056%
2024-02-27	6.6500	6.6500	6.6500	6.6500	-0.746%	400	+0.752%
2024-02-12	6.7000	6.7000	6.7000	6.7000	+1.362%	100	0.000%
2023-12-29	6.6100	6.6100	6.6100	6.6100	0.000%	1,064	+1.362%
2023-12-27	6.6500	6.6500	6.6100	6.6100	-0.676%	3,381	+1.362%
2023-12-13	6.6550	6.6550	6.6550	6.6550	+0.681%	120	+0.676%
2023-12-07	6.6100	6.6100	6.6100	6.6100	+0.152%	271	+1.362%
2023-12-04	6.6000	6.6000	6.6000	6.6000	0.000%	2,531	+1.515%
2023-12-01	6.6000	6.6000	6.6000	6.6000	0.000%	1,147	+1.515%
2023-11-16	6.6000	6.6000	6.6000	6.6000	0.000%	3,400	+1.515%
2023-11-14	6.6000	6.6000	6.6000	6.6000	+0.610%	200	+1.515%
2023-11-13	6.6100	6.6100	6.5600	6.5600	-1.056%	5,618	+2.134%
2023-10-31	6.6300	6.6300	6.6300	6.6300	+0.303%	188	+1.056%
2023-10-27	6.6500	6.6500	6.6100	6.6100	-0.602%	1,000	+1.362%
2023-09-08	6.6500	6.6500	6.6500	6.6500	-0.300%	500	+0.752%
2023-09-07	6.6700	6.6700	6.6700	6.6700	+0.301%	130	+0.450%
2023-09-06	6.6600	6.6600	6.6500	6.6500	+1.218%	600	+0.752%
2023-08-23	6.5700	6.5700	6.5700	6.5700	-0.605%	601	+1.979%
2023-08-17	6.6200	6.6200	6.3600	6.6100	-3.504%	5,400	+1.362%
2023-08-16	6.8500	6.8500	6.8500	6.8500	+3.008%	500	-2.190%
2023-08-15	6.6500	6.6500	6.6500	6.6500	0.000%	100	+0.752%
2023-08-14	6.6500	6.6500	6.6500	6.6500	+1.527%	100	+0.752%
2023-08-10	6.6000	6.6000	6.5100	6.5500	-0.758%	2,901	+2.290%
2023-08-08	6.6000	6.6000	6.6000	6.6000	+0.763%	200	+1.515%
2023-08-03	6.5500	6.5500	6.4800	6.5500	+1.080%	2,900	+2.290%
2023-08-02	6.3300	6.5000	6.3300	6.4800	+64.051%	12,880	+3.395%
2023-07-31	3.9500	3.9500	3.9500	3.9500	+2.597%	1,000	+69.620%
2023-07-03	3.8500	3.8500	3.8500	3.8500	-1.282%	500	+74.026%
2023-06-08	3.9000	3.9000	3.9000	3.9000	+4.558%	100	+71.795%
2023-06-07	3.7300	3.7300	3.7300	3.7300	+0.269%	100	+79.625%
2023-06-06	3.7200	3.7200	3.7200	3.7200	0.000%	1,000	+80.108%
2023-06-02	3.7200	3.7200	3.7200	3.7200	+1.639%	300	+80.108%
2023-05-25	3.6600	3.6600	3.6600	3.6600	+0.274%	300	+83.060%
2023-05-15	3.6500	3.6500	3.6500	3.6500	+2.817%	100	+83.562%
2023-05-10	3.5500	3.5500	3.5500	3.5500	-11.250%	200	+88.732%
2023-05-04	4.2600	4.2600	4.0000	4.0000	-6.977%	2,682	+67.500%
2023-05-02	4.3000	4.3000	4.3000	4.3000	0.000%	5,500	+55.814%
2023-05-01	4.3000	4.3000	4.3000	4.3000	-0.232%	1,000	+55.814%
2023-04-26	4.3500	4.3500	4.3100	4.3100	-0.920%	500	+55.452%
2023-04-24	4.3500	4.3500	4.3500	4.3500	-1.136%	100	+54.023%
2023-04-18	4.4000	4.4000	4.4000	4.4000	-2.655%	1,000	+52.273%
2023-04-04	4.5200	4.5200	4.5200	4.5200	-2.796%	1,200	+48.230%
2023-03-31	4.6500	4.6500	4.6500	4.6500	+5.682%	400	+44.086%
2023-03-29	4.4000	4.4000	4.4000	4.4000	-1.124%	200	+52.273%
2023-03-24	4.4500	4.4500	4.4500	4.4500	+4.706%	100	+50.562%
2023-03-21	4.2500	4.2500	4.2500	4.2500	-5.556%	250	+57.647%
2023-03-20	4.7700	4.7700	4.5000	4.5000	-7.216%	1,683	+48.889%
2023-03-16	4.8700	4.8700	4.8500	4.8500	-1.222%	200	+38.144%
2023-03-13	4.9200	4.9200	4.9100	4.9100	0.000%	300	+36.456%
2023-03-03	4.9500	4.9500	4.9100	4.9100	-0.808%	2,950	+36.456%
2023-02-16	4.9535	4.9600	4.9500	4.9500	-1.590%	7,138	+35.354%
2023-02-15	5.0300	5.0300	5.0300	5.0300	+1.616%	200	+33.201%
2023-02-03	4.9500	4.9500	4.9500	4.9500	0.000%	1,000	+35.354%
2023-02-01	4.9500	4.9500	4.9500	4.9500	+0.406%	100	+35.354%
2023-01-24	4.9500	4.9500	4.9300	4.9300	+0.612%	750	+35.903%
2023-01-13	4.9000	4.9000	4.9000	4.9000	0.000%	3,600	+36.735%
2023-01-12	4.9000	4.9000	4.9000	4.9000	+0.616%	500	+36.735%
2023-01-11	4.8600	4.8700	4.8600	4.8700	-0.205%	4,750	+37.577%
2023-01-10	4.9000	4.9100	4.8800	4.8800	-2.982%	8,800	+37.295%
2022-12-28	5.0300	5.0300	5.0300	5.0300	-0.198%	500	+33.201%
2022-12-27	5.0000	5.0400	5.0000	5.0400	-8.364%	310	+32.937%
2022-12-23	6.5100	6.5100	5.5000	5.5000	-16.793%	1,925	+21.818%
2022-12-22	6.6200	6.6200	6.6100	6.6100	-0.151%	700	+1.362%
2022-12-21	6.7285	6.7285	6.6200	6.6200	-1.194%	7,217	+1.208%
2022-12-20	6.7100	6.7100	6.7000	6.7000	-0.446%	740	0.000%
2022-12-14	6.7300	6.7300	6.7300	6.7300	-0.148%	200	-0.446%
2022-11-25	6.7400	6.7400	6.7400	6.7400	0.000%	1,000	-0.593%
2022-11-23	6.7100	6.7500	6.7100	6.7400	-0.882%	2,445	-0.593%
2022-11-21	6.8000	6.8000	6.8000	6.8000	-1.306%	1,188	-1.471%
2022-11-15	6.9230	6.9230	6.8000	6.8900	-0.145%	513	-2.758%
2022-11-14	6.9675	6.9675	6.8000	6.9000	-1.429%	1,575	-2.899%
2022-11-09	7.0000	7.0000	7.0000	7.0000	0.000%	100	-4.286%
2022-11-04	7.0000	7.0000	7.0000	7.0000	+2.115%	300	-4.286%
2022-11-03	6.8550	6.8550	6.8550	6.8550	+0.073%	200	-2.261%
2022-11-02	6.7800	6.8500	6.7800	6.8500	+1.481%	5,200	-2.190%
2022-10-31	6.7500	6.7500	6.7500	6.7500	-0.295%	100	-0.741%
2022-10-19	6.7700	6.7700	6.7700	6.7700	-1.884%	200	-1.034%
2022-10-18	6.8000	6.9000	6.8000	6.9000	+0.730%	500	-2.899%
2022-10-13	6.7400	6.8500	6.7400	6.8500	0.000%	940	-2.190%
2022-10-12	6.8800	6.8800	6.7400	6.8500	-0.581%	2,595	-2.190%
2022-10-11	6.8700	6.8900	6.8700	6.8900	-0.720%	1,100	-2.758%
2022-09-21	6.8750	6.9400	6.8750	6.9400	0.000%	600	-3.458%
2022-09-14	6.9400	6.9400	6.9400	6.9400	+2.059%	450	-3.458%
2022-08-17	6.8300	6.8300	6.8000	6.8000	+2.256%	707	-1.471%
2022-08-08	6.6500	6.6500	6.6500	6.6500	-1.773%	120	+0.752%
2022-08-03	6.7600	6.7700	6.6200	6.7700	+0.148%	5,700	-1.034%
2022-06-13	6.7600	6.7600	6.7600	6.7600	0.000%	300	-0.888%
2022-06-08	6.7600	6.7600	6.7600	6.7600	-0.734%	500	-0.888%
2022-06-02	6.7850	6.8100	6.7850	6.8100	+0.147%	599	-1.615%
2022-05-24	6.7800	6.8000	6.7800	6.8000	0.000%	600	-1.471%
2022-05-20	6.7800	6.8000	6.7800	6.8000	-1.019%	600	-1.471%
2022-05-04	6.8100	6.8700	6.8100	6.8700	-0.290%	498	-2.475%
2022-05-02	6.8700	6.8900	6.8700	6.8900	+0.291%	400	-2.758%
2022-04-29	6.8700	6.8700	6.8700	6.8700	-0.290%	250	-2.475%
2022-04-28	6.8800	6.8900	6.8450	6.8900	0.000%	501	-2.758%
2022-04-20	6.8900	6.8900	6.8900	6.8900	+0.437%	400	-2.758%
2022-04-12	6.8200	6.8600	6.7600	6.8600	+0.146%	1,750	-2.332%
2022-04-11	6.8500	6.8500	6.8500	6.8500	0.000%	380	-2.190%
2022-04-05	6.8500	6.8500	6.8500	6.8500	+0.440%	444	-2.190%
2022-03-22	6.8000	6.8200	6.8000	6.8200	+0.294%	601	-1.760%
2022-03-17	6.8000	6.8000	6.8000	6.8000	+0.741%	501	-1.471%
2022-03-11	6.7500	6.7500	6.7500	6.7500	+0.148%	507	-0.741%
2022-03-10	6.7350	6.7400	6.7350	6.7400	0.000%	400	-0.593%
2022-03-09	6.7400	6.7400	6.7400	6.7400	+0.298%	214	-0.593%
2022-03-07	6.7900	6.7900	6.7200	6.7200	-0.739%	2,400	-0.298%
2022-03-02	6.8200	6.8200	6.7650	6.7700	-0.441%	2,300	-1.034%
2022-03-01	6.8000	6.8000	6.8000	6.8000	-1.163%	1,202	-1.471%
2022-02-25	6.8800	6.8800	6.8800	6.8800	-0.434%	519	-2.616%
2022-02-22	6.9100	6.9100	6.9100	6.9100	0.000%	601	-3.039%
2022-02-18	6.9300	6.9300	6.9100	6.9100	+0.145%	741	-3.039%
2022-02-16	6.9000	6.9000	6.9000	6.9000	0.000%	665	-2.899%
2022-02-15	6.9000	6.9000	6.9000	6.9000	-1.429%	2,314	-2.899%
2022-02-14	6.9000	7.0000	6.9000	7.0000	+1.449%	2,852	-4.286%
2022-02-11	6.9000	6.9000	6.9000	6.9000	0.000%	367	-2.899%
2022-02-08	6.9000	6.9000	6.9000	6.9000	0.000%	3,943	-2.899%
2022-02-07	6.9000	6.9000	6.9000	6.9000	+0.877%	1,057	-2.899%
2022-02-04	6.8400	6.8400	6.8400	6.8400	+0.588%	724	-2.047%
2022-02-02	6.8000	6.8000	6.8000	6.8000	-0.730%	640	-1.471%
2022-02-01	6.8500	6.8500	6.8500	6.8500	+0.146%	567	-2.190%
2022-01-27	6.8300	6.8400	6.8200	6.8400	+0.146%	1,302	-2.047%
2022-01-26	6.7900	6.8300	6.7600	6.8300	+0.441%	1,591	-1.903%
2022-01-25	6.8000	6.8000	6.7999	6.8000	0.000%	1,230	-1.471%
2022-01-24	6.8300	6.8300	6.8000	6.8000	-0.585%	1,104	-1.471%
2022-01-19	6.8300	6.8400	6.8300	6.8400	0.000%	5,008	-2.047%
2022-01-14	6.8400	6.8400	6.8400	6.8400	+0.001%	4,000	-2.047%
2022-01-13	6.8400	6.8400	6.8399	6.8399	-0.001%	8,000	-2.045%
2022-01-12	6.8400	6.8400	6.8300	6.8400	0.000%	5,000	-2.047%
2022-01-11	6.8400	6.8400	6.8200	6.8400	0.000%	9,200	-2.047%
2022-01-10	6.8400	6.8400	6.8400	6.8400	-0.870%	2,100	-2.047%
2022-01-06	6.9000	6.9000	6.9000	6.9000	+0.291%	300	-2.899%
2022-01-05	6.8500	6.8800	6.8500	6.8800	+0.585%	3,310	-2.616%
2022-01-04	6.8300	6.8400	6.8200	6.8400	+0.588%	5,821	-2.047%
2021-12-31	6.8300	6.8400	6.8000	6.8000	0.000%	7,750	-1.471%

.dark-mode .sgqdp0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgqdp0{ color: #333333; background-color: white; border: 2px solid #333333; }FSWAFIRST SOUND BANK (WA)stock OTC

FSWA
FIRST SOUND BANK (WA)
stock OTC