FS Bancorp (FXLG)
OTCMKTS · Delayed Price · Currency is USD
54.00
+1.50 (2.86%)
Sep 25, 2026, 4:00 PM EST
FS Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2.86% | 223 |
| Sep 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | 500 |
| Sep 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 223 |
| Sep 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 142 |
| Sep 9, 2026 | 53.99 | 54.00 | 53.99 | 54.00 | 54.00 | 1.10% | 300 |
| Sep 4, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 53.41 | 1.91% | 100 |
| Aug 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | 1.94% | 300 |
| Aug 19, 2026 | 52.00 | 52.00 | 51.99 | 51.99 | 51.41 | -1.72% | 411 |
| Aug 18, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.31 | 1.73% | 119 |
| Aug 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | -1.89% | 403 |
| Aug 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | -0.75% | 100 |
| Aug 3, 2026 | 51.99 | 53.40 | 51.99 | 53.40 | 52.81 | 2.69% | 600 |
| Jul 30, 2026 | 52.00 | 52.00 | 51.99 | 52.00 | 51.42 | 0.04% | 1,200 |
| Jul 29, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.40 | -0.02% | 230 |
| Jul 27, 2026 | 48.99 | 51.99 | 48.99 | 51.99 | 51.41 | 7.75% | 1,588 |
| Jul 22, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - | 2,828 |
| Jul 16, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - | 1,328 |
| Jul 15, 2026 | 47.99 | 48.30 | 47.99 | 48.25 | 47.71 | 0.54% | 1,200 |
| Jul 14, 2026 | 48.00 | 48.00 | 47.99 | 47.99 | 47.46 | -0.02% | 200 |
| Jul 13, 2026 | 48.25 | 48.25 | 47.60 | 48.00 | 47.47 | -1.03% | 3,154 |
| Jul 10, 2026 | 48.49 | 48.50 | 48.40 | 48.50 | 47.96 | 1.04% | 2,795 |
| Jul 8, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 47.47 | 2.13% | 2,700 |
| Jul 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.48 | -2.08% | 1,657 |
| Jul 6, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 47.47 | 1.61% | 829 |
| Jul 2, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.72 | 0.08% | 300 |
| Jul 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.68 | - | 1,200 |
| Jun 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.68 | 1.35% | 825 |
| Jun 24, 2026 | 46.75 | 46.75 | 46.57 | 46.57 | 46.05 | -1.19% | 1,432 |
| Jun 23, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 46.61 | - | 408 |
| Jun 18, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 46.61 | 0.28% | 148 |
| Jun 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.48 | 1.08% | 600 |
| Jun 12, 2026 | 46.50 | 46.55 | 46.25 | 46.50 | 45.98 | - | 44,391 |
| Jun 11, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | 0.76% | 2,425 |
| Jun 5, 2026 | 46.50 | 46.51 | 46.32 | 46.50 | 45.64 | - | 3,777 |
| Jun 4, 2026 | 46.32 | 46.50 | 46.32 | 46.50 | 45.64 | 0.43% | 956 |
| Jun 3, 2026 | 46.32 | 46.32 | 46.30 | 46.30 | 45.44 | -0.04% | 1,500 |
| Jun 2, 2026 | 46.30 | 46.32 | 46.30 | 46.32 | 45.46 | 0.04% | 16,900 |
| Jun 1, 2026 | 46.35 | 46.35 | 46.30 | 46.30 | 45.44 | -0.43% | 4,108 |
| May 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.64 | -1.04% | 500 |
| May 22, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.12 | - | 200 |
| May 20, 2026 | 46.65 | 46.99 | 46.65 | 46.99 | 46.12 | 1.82% | 400 |
| May 11, 2026 | 46.15 | 46.15 | 46.13 | 46.15 | 45.29 | 0.35% | 4,748 |
| May 6, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.14 | - | 4,070 |
| May 5, 2026 | 45.05 | 46.00 | 45.05 | 45.99 | 45.14 | -0.02% | 5,405 |
| Apr 30, 2026 | 45.42 | 46.00 | 45.42 | 46.00 | 45.15 | 1.28% | 910 |
| Apr 24, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 44.58 | 0.93% | 125 |
| Apr 22, 2026 | 44.93 | 45.00 | 44.93 | 45.00 | 44.17 | 1.58% | 4,065 |
| Apr 10, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.48 | 0.11% | 1,100 |
| Apr 9, 2026 | 44.50 | 44.50 | 44.25 | 44.25 | 43.43 | -0.56% | 2,975 |
| Apr 8, 2026 | 44.96 | 44.96 | 44.50 | 44.50 | 43.67 | 0.32% | 450 |