FS Bancorp (FXLG)
OTCMKTS · Delayed Price · Currency is USD
44.03
+0.03 (0.07%)
Mar 3, 2026, 10:55 AM EST
FS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 44.50 | 44.50 | 44.03 | 44.03 | 44.03 | 0.07% | 1,789 |
| Mar 2, 2026 | 43.99 | 44.00 | 43.90 | 44.00 | 44.00 | 1.50% | 2,197 |
| Feb 26, 2026 | 43.49 | 43.50 | 43.35 | 43.35 | 43.35 | 1.04% | 1,600 |
| Feb 25, 2026 | 42.91 | 42.91 | 42.90 | 42.90 | 42.90 | -0.02% | 500 |
| Feb 24, 2026 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - | 1,400 |
| Feb 23, 2026 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - | 1,300 |
| Feb 18, 2026 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 0.02% | 230 |
| Feb 12, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 900 |
| Feb 10, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.02% | 200 |
| Feb 9, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -0.02% | 594 |
| Feb 4, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.12% | 200 |
| Jan 23, 2026 | 42.89 | 42.89 | 42.85 | 42.85 | 42.85 | 1.85% | 300 |
| Jan 22, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - | 950 |
| Jan 21, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.02% | 1,100 |
| Jan 16, 2026 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -1.27% | 350 |
| Jan 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 350 |
| Jan 12, 2026 | 42.59 | 42.60 | 42.46 | 42.60 | 42.60 | 1.31% | 1,193 |
| Jan 8, 2026 | 42.00 | 42.05 | 42.00 | 42.05 | 42.05 | 0.12% | 1,000 |
| Jan 7, 2026 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -0.24% | 1,400 |
| Jan 6, 2026 | 42.40 | 42.40 | 42.10 | 42.10 | 42.10 | -1.17% | 1,047 |
| Jan 2, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 1.40% | 300 |
| Dec 22, 2025 | 41.80 | 42.25 | 41.80 | 42.01 | 42.01 | 0.02% | 4,433 |
| Dec 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,529 |
| Dec 18, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.96% | 1,044 |
| Dec 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 400 |
| Dec 9, 2025 | 41.77 | 41.77 | 41.60 | 41.60 | 41.60 | -0.36% | 1,300 |
| Dec 5, 2025 | 42.07 | 42.07 | 41.75 | 41.75 | 41.52 | -0.60% | 1,400 |
| Dec 1, 2025 | 42.25 | 42.25 | 42.00 | 42.00 | 41.77 | -0.71% | 360 |
| Nov 28, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.07 | - | 444 |
| Nov 26, 2025 | 42.50 | 42.50 | 42.30 | 42.30 | 42.07 | -0.05% | 981 |
| Nov 21, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.09 | 0.17% | 900 |
| Nov 20, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.02 | - | 300 |
| Nov 18, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.02 | - | 445 |
| Nov 17, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.02 | - | 600 |
| Nov 10, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.02 | 0.60% | 300 |
| Nov 7, 2025 | 42.25 | 42.25 | 42.00 | 42.00 | 41.77 | -0.59% | 200 |
| Nov 5, 2025 | 42.25 | 42.25 | 42.24 | 42.25 | 42.02 | - | 1,100 |
| Nov 4, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.02 | -0.45% | 1,000 |
| Nov 3, 2025 | 42.25 | 42.44 | 42.25 | 42.44 | 42.21 | 0.45% | 1,383 |
| Oct 31, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.02 | -0.19% | 1,001 |
| Oct 24, 2025 | 42.25 | 42.33 | 42.00 | 42.33 | 42.10 | 0.79% | 1,700 |
| Oct 23, 2025 | 41.96 | 42.00 | 41.96 | 42.00 | 41.77 | 1.08% | 980 |
| Oct 22, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.32 | 0.36% | 400 |
| Oct 21, 2025 | 41.99 | 42.00 | 41.40 | 41.40 | 41.17 | - | 1,400 |
| Oct 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.17 | -0.24% | 200 |
| Oct 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.27 | -1.19% | 100 |
| Oct 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | - | 570 |
| Oct 15, 2025 | 41.65 | 42.00 | 41.65 | 42.00 | 41.77 | 1.20% | 1,380 |
| Oct 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.27 | 0.24% | 300 |
| Oct 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.17 | -0.24% | 200 |