FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.40	39.40	37.27	38.00	38.00	-1.71%	21,669
Mar 27, 2025	38.19	38.97	37.76	38.66	38.66	0.70%	13,753
Mar 26, 2025	38.10	39.09	38.10	38.39	38.39	2.13%	13,598
Mar 25, 2025	37.70	37.87	37.44	37.59	37.59	-0.90%	16,341
Mar 24, 2025	37.57	37.93	36.99	37.93	37.93	2.21%	11,306
Mar 21, 2025	36.70	37.62	36.70	37.11	37.11	-0.32%	30,303
Mar 20, 2025	37.50	37.50	37.23	37.23	37.23	-1.17%	5,863
Mar 19, 2025	37.00	37.81	36.49	37.67	37.67	1.81%	13,609
Mar 18, 2025	36.64	37.72	36.47	37.00	37.00	1.48%	11,773
Mar 17, 2025	36.05	36.49	36.05	36.46	36.46	-0.82%	8,524
Mar 14, 2025	37.07	37.26	36.25	36.76	36.76	1.46%	9,917
Mar 13, 2025	37.26	37.26	36.05	36.23	36.23	-0.82%	8,865
Mar 12, 2025	35.82	36.94	35.46	36.53	36.53	1.75%	20,924
Mar 11, 2025	36.91	37.23	35.81	35.90	35.90	-1.81%	19,823
Mar 10, 2025	37.40	37.74	36.56	36.56	36.56	-3.74%	14,327
Mar 7, 2025	36.83	38.01	36.83	37.98	37.98	1.74%	10,642
Mar 6, 2025	37.47	37.72	36.81	37.33	37.33	-0.61%	10,939
Mar 5, 2025	38.00	38.23	37.56	37.56	37.56	-1.83%	11,109
Mar 4, 2025	38.28	38.88	38.25	38.26	38.26	-1.97%	8,945
Mar 3, 2025	39.20	39.28	38.57	39.03	39.03	-0.96%	11,663
Feb 28, 2025	39.01	39.41	38.97	39.41	39.41	1.55%	6,709
Feb 27, 2025	38.96	39.33	38.81	38.81	38.81	-1.02%	10,236
Feb 26, 2025	38.60	39.33	38.37	39.21	39.21	1.11%	10,707
Feb 25, 2025	38.54	39.70	38.50	38.78	38.78	1.36%	15,300
Feb 24, 2025	38.82	38.95	38.26	38.26	38.26	0.03%	11,761
Feb 21, 2025	39.24	39.24	38.25	38.25	38.25	-1.37%	10,496
Feb 20, 2025	39.17	40.58	38.78	38.78	38.78	-1.22%	10,331
Feb 19, 2025	38.50	39.60	38.50	39.26	39.26	0.64%	12,013
Feb 18, 2025	39.00	39.23	38.77	39.01	39.01	-0.08%	22,084
Feb 14, 2025	39.29	39.29	38.83	39.04	39.04	-	15,134
Feb 13, 2025	38.50	39.16	38.50	39.04	39.04	0.77%	11,836
Feb 12, 2025	39.61	39.70	38.74	38.74	38.74	-4.04%	27,394
Feb 11, 2025	39.51	40.39	39.51	40.37	40.37	1.87%	32,587
Feb 10, 2025	40.00	40.09	39.61	39.63	39.63	-1.00%	19,642
Feb 7, 2025	40.95	40.95	39.87	40.03	40.03	-2.25%	9,580
Feb 6, 2025	41.26	41.72	40.95	40.95	40.95	-1.09%	6,000
Feb 5, 2025	41.00	41.60	40.90	41.40	41.12	1.96%	12,160
Feb 4, 2025	39.61	40.80	39.61	40.61	40.33	1.84%	8,942
Feb 3, 2025	39.50	40.92	39.50	39.87	39.60	-1.41%	12,106
Jan 31, 2025	41.01	41.41	40.18	40.44	40.17	-0.52%	14,353
Jan 30, 2025	42.20	43.00	40.65	40.65	40.37	-2.26%	10,128
Jan 29, 2025	40.16	41.59	40.16	41.59	41.31	3.56%	6,212
Jan 28, 2025	40.77	41.78	39.97	40.16	39.89	-2.29%	21,721
Jan 27, 2025	40.39	41.59	40.39	41.10	40.82	1.88%	22,127
Jan 24, 2025	40.18	41.14	40.09	40.34	40.07	-0.59%	18,333
Jan 23, 2025	39.55	40.58	39.55	40.58	40.30	1.53%	19,954
Jan 22, 2025	40.27	42.28	38.82	39.97	39.70	-4.67%	20,860
Jan 21, 2025	40.94	42.31	40.94	41.93	41.65	2.90%	13,940
Jan 17, 2025	41.16	41.16	40.22	40.75	40.47	-0.61%	9,270
Jan 16, 2025	41.37	41.45	40.59	41.00	40.72	-1.82%	11,023