FS Bancorp (FXLG)
OTCMKTS · Delayed Price · Currency is USD
35.50
+0.08 (0.23%)
Jul 15, 2025, 4:00 PM EDT
FS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 35.50 | 35.50 | 35.43 | 35.50 | 35.50 | 0.23% | 2,059 |
| Jul 14, 2025 | 35.45 | 35.45 | 35.42 | 35.42 | 35.42 | -0.08% | 516 |
| Jul 11, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | - |
| Jul 10, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | 200 |
| Jul 9, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | - |
| Jul 8, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | - |
| Jul 7, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | 100 |
| Jul 3, 2025 | 35.50 | 35.50 | 35.45 | 35.45 | 35.45 | -0.14% | 500 |
| Jul 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.38% | 780 |
| Jul 1, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - | 100 |
| Jun 30, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - | - |
| Jun 27, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - | - |
| Jun 26, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.38% | 100 |
| Jun 25, 2025 | 35.95 | 35.95 | 35.50 | 35.50 | 35.50 | 0.21% | 225 |
| Jun 24, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - | - |
| Jun 23, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.64% | 100 |
| Jun 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 176 |
| Jun 17, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 600 |
| Jun 16, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.14% | 631 |
| Jun 13, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | - |
| Jun 12, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.95% | 4,000 |
| 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 |