FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	44.50	44.50	44.50	44.50	44.50	-	500
Mar 20, 2026	44.50	44.50	44.50	44.50	44.50	-1.09%	503
Mar 19, 2026	44.99	44.99	44.99	44.99	44.99	1.67%	155
Mar 18, 2026	44.25	44.25	44.25	44.25	44.25	0.50%	451
Mar 3, 2026	44.50	44.50	44.03	44.03	43.68	0.07%	1,789
Mar 2, 2026	43.99	44.00	43.90	44.00	43.65	1.50%	2,197
Feb 26, 2026	43.49	43.50	43.35	43.35	43.01	1.04%	1,600
Feb 25, 2026	42.91	42.91	42.90	42.90	42.56	-0.02%	500
Feb 24, 2026	42.91	42.91	42.91	42.91	42.57	-	1,400
Feb 23, 2026	42.91	42.91	42.91	42.91	42.57	-	1,300
Feb 18, 2026	42.91	42.91	42.91	42.91	42.57	0.02%	230
Feb 12, 2026	42.90	42.90	42.90	42.90	42.56	-	900
Feb 10, 2026	42.90	42.90	42.90	42.90	42.56	0.02%	200
Feb 9, 2026	42.89	42.89	42.89	42.89	42.55	-0.02%	594
Feb 4, 2026	42.90	42.90	42.90	42.90	42.56	0.12%	200
Jan 23, 2026	42.89	42.89	42.85	42.85	42.51	1.85%	300
Jan 22, 2026	42.07	42.07	42.07	42.07	41.74	-	950
Jan 21, 2026	42.07	42.07	42.07	42.07	41.74	0.02%	1,100
Jan 16, 2026	42.06	42.06	42.06	42.06	41.73	-1.27%	350
Jan 14, 2026	42.60	42.60	42.60	42.60	42.26	-	350
Jan 12, 2026	42.59	42.60	42.46	42.60	42.26	1.31%	1,193
Jan 8, 2026	42.00	42.05	42.00	42.05	41.72	0.12%	1,000
Jan 7, 2026	42.10	42.10	42.00	42.00	41.67	-0.24%	1,400
Jan 6, 2026	42.40	42.40	42.10	42.10	41.77	-1.17%	1,047
Jan 2, 2026	42.40	42.60	42.40	42.60	42.26	1.40%	300
Dec 22, 2025	41.80	42.25	41.80	42.01	41.68	0.02%	4,433
Dec 19, 2025	42.00	42.00	42.00	42.00	41.67	-	1,529
Dec 18, 2025	41.60	42.00	41.60	42.00	41.67	0.96%	1,044
Dec 12, 2025	41.60	41.60	41.60	41.60	41.27	-	400
Dec 9, 2025	41.77	41.77	41.60	41.60	41.27	-0.36%	1,300
Dec 5, 2025	42.07	42.07	41.75	41.75	41.19	-0.60%	1,400
Dec 1, 2025	42.25	42.25	42.00	42.00	41.44	-0.71%	360
Nov 28, 2025	42.30	42.30	42.30	42.30	41.73	-	444
Nov 26, 2025	42.50	42.50	42.30	42.30	41.73	-0.05%	981
Nov 21, 2025	42.32	42.32	42.32	42.32	41.75	0.17%	900
Nov 20, 2025	42.25	42.25	42.25	42.25	41.68	-	300
Nov 18, 2025	42.25	42.25	42.25	42.25	41.68	-	445
Nov 17, 2025	42.25	42.25	42.25	42.25	41.68	-	600
Nov 10, 2025	42.25	42.25	42.25	42.25	41.68	0.60%	300
Nov 7, 2025	42.25	42.25	42.00	42.00	41.44	-0.59%	200
Nov 5, 2025	42.25	42.25	42.24	42.25	41.68	-	1,100
Nov 4, 2025	42.25	42.25	42.25	42.25	41.68	-0.45%	1,000
Nov 3, 2025	42.25	42.44	42.25	42.44	41.87	0.45%	1,383
Oct 31, 2025	42.25	42.25	42.25	42.25	41.68	-0.19%	1,001
Oct 24, 2025	42.25	42.33	42.00	42.33	41.76	0.79%	1,700
Oct 23, 2025	41.96	42.00	41.96	42.00	41.44	1.08%	980
Oct 22, 2025	41.55	41.55	41.55	41.55	40.99	0.36%	400
Oct 21, 2025	41.99	42.00	41.40	41.40	40.84	-	1,400
Oct 20, 2025	41.40	41.40	41.40	41.40	40.84	-0.24%	200
Oct 17, 2025	41.50	41.50	41.50	41.50	40.94	-1.19%	100