FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	47.00	47.00	47.00	47.00	47.00	1.08%	600
Jun 12, 2026	46.50	46.55	46.25	46.50	46.50	-	44,391
Jun 11, 2026	46.50	46.50	46.50	46.50	46.50	0.76%	2,425
Jun 5, 2026	46.50	46.51	46.32	46.50	46.15	-	3,777
Jun 4, 2026	46.32	46.50	46.32	46.50	46.15	0.43%	956
Jun 3, 2026	46.32	46.32	46.30	46.30	45.95	-0.04%	1,500
Jun 2, 2026	46.30	46.32	46.30	46.32	45.97	0.04%	16,900
Jun 1, 2026	46.35	46.35	46.30	46.30	45.95	-0.43%	4,108
May 28, 2026	46.50	46.50	46.50	46.50	46.15	-1.04%	500
May 22, 2026	46.99	46.99	46.99	46.99	46.64	-	200
May 20, 2026	46.65	46.99	46.65	46.99	46.64	1.82%	400
May 11, 2026	46.15	46.15	46.13	46.15	45.80	0.35%	4,748
May 6, 2026	45.99	45.99	45.99	45.99	45.64	-	4,070
May 5, 2026	45.05	46.00	45.05	45.99	45.64	-0.02%	5,405
Apr 30, 2026	45.42	46.00	45.42	46.00	45.65	1.28%	910
Apr 24, 2026	45.42	45.42	45.42	45.42	45.08	0.93%	125
Apr 22, 2026	44.93	45.00	44.93	45.00	44.66	1.58%	4,065
Apr 10, 2026	44.30	44.30	44.30	44.30	43.97	0.11%	1,100
Apr 9, 2026	44.50	44.50	44.25	44.25	43.92	-0.56%	2,975
Apr 8, 2026	44.96	44.96	44.50	44.50	44.17	0.32%	450
Apr 6, 2026	44.36	44.36	44.36	44.36	44.03	0.14%	500
Apr 2, 2026	44.60	44.60	44.30	44.30	43.97	-1.51%	875
Mar 31, 2026	44.98	44.98	44.98	44.98	44.64	1.08%	100
Mar 27, 2026	44.50	44.50	44.50	44.50	44.17	-	500
Mar 23, 2026	44.50	44.50	44.50	44.50	44.17	-	500
Mar 20, 2026	44.50	44.50	44.50	44.50	44.17	-1.09%	503
Mar 19, 2026	44.99	44.99	44.99	44.99	44.65	1.67%	155
Mar 18, 2026	44.25	44.25	44.25	44.25	43.92	1.30%	451
Mar 3, 2026	44.50	44.50	44.03	44.03	43.35	0.07%	1,789
Mar 2, 2026	43.99	44.00	43.90	44.00	43.32	1.50%	2,197
Feb 26, 2026	43.49	43.50	43.35	43.35	42.68	1.04%	1,600
Feb 25, 2026	42.91	42.91	42.90	42.90	42.24	-0.02%	500
Feb 24, 2026	42.91	42.91	42.91	42.91	42.25	-	1,400
Feb 23, 2026	42.91	42.91	42.91	42.91	42.25	-	1,300
Feb 18, 2026	42.91	42.91	42.91	42.91	42.25	0.02%	230
Feb 12, 2026	42.90	42.90	42.90	42.90	42.24	-	900
Feb 10, 2026	42.90	42.90	42.90	42.90	42.24	0.02%	200
Feb 9, 2026	42.89	42.89	42.89	42.89	42.23	-0.02%	594
Feb 4, 2026	42.90	42.90	42.90	42.90	42.24	0.12%	200
Jan 23, 2026	42.89	42.89	42.85	42.85	42.19	1.85%	300
Jan 22, 2026	42.07	42.07	42.07	42.07	41.42	-	950
Jan 21, 2026	42.07	42.07	42.07	42.07	41.42	0.02%	1,100
Jan 16, 2026	42.06	42.06	42.06	42.06	41.41	-1.27%	350
Jan 14, 2026	42.60	42.60	42.60	42.60	41.94	-	350
Jan 12, 2026	42.59	42.60	42.46	42.60	41.94	1.31%	1,193
Jan 8, 2026	42.00	42.05	42.00	42.05	41.40	0.12%	1,000
Jan 7, 2026	42.10	42.10	42.00	42.00	41.35	-0.24%	1,400
Jan 6, 2026	42.40	42.40	42.10	42.10	41.45	-1.17%	1,047
Jan 2, 2026	42.40	42.60	42.40	42.60	41.94	1.40%	300
Dec 22, 2025	41.80	42.25	41.80	42.01	41.36	0.02%	4,433