FS Bancorp (FXLG)
OTCMKTS
· Delayed Price · Currency is USD
34.50
-0.10 (-0.29%)
May 16, 2025, 4:00 PM EDT
FS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | -0.29% | 1,450 |
| May 15, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 700 |
| May 14, 2025 | 34.60 | 34.60 | 34.50 | 34.60 | 34.60 | 0.29% | 5,600 |
| May 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| May 12, 2025 | 34.40 | 34.50 | 34.40 | 34.50 | 34.50 | 0.29% | 2,200 |
| May 9, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | 1,000 |
| May 8, 2025 | 34.40 | 34.50 | 34.40 | 34.50 | 34.50 | 0.29% | 244 |
| May 7, 2025 | 34.40 | 34.41 | 34.40 | 34.40 | 34.40 | - | 2,016 |
| May 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | 111 |
| May 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| May 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.29% | 1,000 |
| May 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1,052 |
| Apr 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 544 |
| Apr 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 77 |
| Apr 23, 2025 | 34.50 | 34.50 | 34.40 | 34.40 | 34.40 | - | 700 |
| Apr 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | 1,000 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 15, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 1.83% | 600 |
| Apr 14, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - | 15 |
| Apr 11, 2025 | 34.25 | 34.37 | 34.25 | 34.37 | 34.37 | 0.35% | 3,300 |
| Apr 10, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 1,450 |
| Apr 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Apr 8, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 55 |
| Apr 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Apr 4, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Apr 3, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 2,939 |
| Apr 2, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Apr 1, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 31, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 28, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 27, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 26, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 25, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 24, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 1,300 |
| Mar 21, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 20, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 11 |
| Mar 19, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 18, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 17, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 14, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 13, 2025 | 35.15 | 35.15 | 34.25 | 34.25 | 34.25 | - | 1,037 |
| Mar 12, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 11, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 10, 2025 | 34.50 | 34.50 | 34.25 | 34.25 | 34.02 | - | 2,273 |
| Mar 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | - |