FS Bancorp (FXLG)
OTCMKTS
· Delayed Price · Currency is USD
34.60
0.00 (0.00%)
Jun 10, 2025, 9:53 AM EDT
FS Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 9, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
Jun 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
Jun 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
Jun 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
Jun 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
Jun 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
May 30, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
May 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
May 28, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
May 27, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.29% | 1,700 |
May 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
May 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.29% | 644 |
May 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
May 20, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
May 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
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 | - | - |