FS Bancorp (FXLG)
OTCMKTS
· Delayed Price · Currency is USD
35.05
+0.33 (0.95%)
Jun 12, 2025, 3:14 PM EDT
FS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 35.00 | 35.00 | 34.72 | 34.72 | 34.72 | 0.35% | 900 |
| Jun 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.29% | 500 |
| Jun 9, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| Jun 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| Jun 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| Jun 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| Jun 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| Jun 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 30, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 28, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 27, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | -0.29% | 1,700 |
| May 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.37 | - | - |
| May 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.37 | 0.29% | 644 |
| May 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 20, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 16, 2025 | 34.60 | 34.60 | 34.50 | 34.50 | 34.27 | -0.29% | 1,450 |
| May 15, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.37 | - | 700 |
| May 14, 2025 | 34.60 | 34.60 | 34.50 | 34.60 | 34.37 | 0.29% | 5,600 |
| May 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 12, 2025 | 34.40 | 34.50 | 34.40 | 34.50 | 34.27 | 0.29% | 2,200 |
| May 9, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | -0.29% | 1,000 |
| May 8, 2025 | 34.40 | 34.50 | 34.40 | 34.50 | 34.27 | 0.29% | 244 |
| May 7, 2025 | 34.40 | 34.41 | 34.40 | 34.40 | 34.17 | - | 2,016 |
| May 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | -0.29% | 111 |
| May 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | - | - |
| May 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.27 | 0.29% | 1,000 |
| May 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | - | - |
| Apr 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | - | - |
| Apr 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | - | - |
| Apr 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | - | 1,052 |
| Apr 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | - | 544 |
| Apr 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | - | 77 |
| Apr 23, 2025 | 34.50 | 34.50 | 34.40 | 34.40 | 34.17 | - | 700 |
| Apr 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | -1.71% | 1,000 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | - | - |
| Apr 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | - | - |
| Apr 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | - | - |
| Apr 15, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 34.77 | 1.83% | 600 |
| Apr 14, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.14 | - | 15 |
| Apr 11, 2025 | 34.25 | 34.37 | 34.25 | 34.37 | 34.14 | 0.35% | 3,300 |
| Apr 10, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | 1,450 |
| Apr 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | - |
| Apr 8, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | 55 |
| Apr 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | - |
| Apr 4, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | - |
| Apr 3, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | 2,939 |
| Apr 2, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | - |
| Apr 1, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.02 | - | - |