FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	41.37	41.50	41.37	41.50	41.27	-1.19%	2,300
Oct 7, 2025	42.00	42.00	42.00	42.00	41.77	-	120
Oct 6, 2025	42.00	42.00	42.00	42.00	41.77	-	450
Oct 2, 2025	42.00	42.00	42.00	42.00	41.77	1.57%	100
Oct 1, 2025	41.50	41.50	41.35	41.35	41.12	-0.36%	4,600
Sep 29, 2025	41.50	41.50	41.50	41.50	41.27	0.48%	2,000
Sep 25, 2025	41.50	41.50	41.30	41.30	41.07	-	7,180
Sep 24, 2025	41.30	41.30	41.30	41.30	41.07	0.24%	100
Sep 23, 2025	41.20	41.20	41.20	41.20	40.97	0.37%	700
Sep 22, 2025	41.05	41.06	41.05	41.05	40.82	0.12%	10,077
Sep 19, 2025	41.00	41.00	41.00	41.00	40.77	-1.20%	15,016
Sep 18, 2025	41.50	41.50	41.50	41.50	41.27	3.11%	222
Sep 17, 2025	40.25	40.25	40.25	40.25	40.03	-1.83%	100