FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.99	42.28	41.89	41.89	41.89	-0.19%	6,239
Feb 19, 2026	41.63	41.97	41.50	41.97	41.97	1.04%	7,565
Feb 18, 2026	41.68	42.21	41.54	41.54	41.54	-0.34%	8,015
Feb 17, 2026	42.08	42.33	41.64	41.68	41.68	-0.95%	8,345
Feb 13, 2026	41.90	42.41	41.90	42.08	42.08	0.07%	4,943
Feb 12, 2026	42.09	42.09	41.40	42.05	42.05	0.82%	9,070
Feb 11, 2026	41.92	42.17	41.71	41.71	41.71	0.34%	8,365
Feb 10, 2026	42.35	42.35	41.57	41.57	41.57	-0.26%	12,239
Feb 9, 2026	42.05	42.29	41.11	41.68	41.68	-1.42%	8,249
Feb 6, 2026	43.00	43.00	42.28	42.28	42.28	-1.90%	11,072
Feb 5, 2026	42.55	43.78	42.52	43.10	42.81	1.48%	7,813
Feb 4, 2026	41.46	43.15	41.46	42.47	42.19	-0.21%	7,108
Feb 3, 2026	42.73	42.73	41.87	42.56	42.28	-0.40%	8,454
Feb 2, 2026	41.63	43.50	41.63	42.73	42.44	1.79%	14,849
Jan 30, 2026	40.83	42.66	40.80	41.98	41.70	1.92%	17,818
Jan 29, 2026	39.49	41.19	39.49	41.19	40.92	3.96%	10,470
Jan 28, 2026	40.10	40.10	39.50	39.62	39.36	-2.12%	12,215
Jan 27, 2026	40.89	41.25	40.44	40.48	40.21	-1.27%	6,147
Jan 26, 2026	41.49	41.91	41.00	41.00	40.73	-1.32%	10,890
Jan 23, 2026	41.79	42.15	41.55	41.55	41.27	-4.83%	6,942
Jan 22, 2026	42.15	43.66	42.15	43.66	43.37	0.53%	13,143
Jan 21, 2026	42.00	43.44	41.96	43.43	43.14	4.42%	15,485
Jan 20, 2026	41.21	42.39	41.21	41.59	41.31	-0.98%	10,060
Jan 16, 2026	42.02	42.06	41.77	42.00	41.72	-0.62%	8,820
Jan 15, 2026	41.41	42.26	41.19	42.26	41.98	1.56%	8,793
Jan 14, 2026	40.86	41.61	40.86	41.61	41.33	1.59%	6,882
Jan 13, 2026	40.84	41.17	40.84	40.96	40.69	-1.23%	5,914
Jan 12, 2026	41.27	41.47	40.93	41.47	41.19	-0.22%	5,274
Jan 9, 2026	41.65	43.00	41.24	41.56	41.28	-0.67%	13,990
Jan 8, 2026	41.70	41.90	41.70	41.84	41.56	3.13%	4,994
Jan 7, 2026	40.73	40.87	40.57	40.57	40.30	-0.64%	5,744
Jan 6, 2026	40.83	41.01	40.47	40.83	40.56	-0.78%	14,555
Jan 5, 2026	41.55	41.75	40.74	41.15	40.88	0.73%	7,903
Jan 2, 2026	41.18	41.18	40.50	40.85	40.58	-0.78%	5,555
Dec 31, 2025	41.54	41.69	41.03	41.17	40.90	-0.46%	7,818
Dec 30, 2025	41.72	41.86	41.30	41.36	41.08	-1.34%	5,142
Dec 29, 2025	41.85	41.92	41.63	41.92	41.64	-0.59%	5,484
Dec 26, 2025	42.29	42.51	42.17	42.17	41.89	0.02%	4,670
Dec 24, 2025	42.63	42.69	41.98	42.16	41.88	-0.17%	7,906
Dec 23, 2025	42.13	43.18	42.13	42.23	41.95	-0.35%	7,989
Dec 22, 2025	43.22	43.33	42.35	42.38	42.10	-1.94%	11,159
Dec 19, 2025	43.73	43.73	42.87	43.22	42.93	-1.32%	36,914
Dec 18, 2025	43.80	44.07	43.41	43.80	43.51	-0.05%	16,071
Dec 17, 2025	43.82	44.01	42.30	43.82	43.53	-0.14%	13,378
Dec 16, 2025	43.66	44.22	43.30	43.88	43.59	1.20%	17,622
Dec 15, 2025	43.27	43.67	42.65	43.36	43.07	0.98%	12,820
Dec 12, 2025	42.83	43.22	42.83	42.94	42.65	0.73%	12,489
Dec 11, 2025	42.47	43.24	42.43	42.63	42.35	0.19%	15,806
Dec 10, 2025	41.03	43.03	41.03	42.55	42.27	4.09%	30,019
Dec 9, 2025	40.98	41.19	40.82	40.88	40.61	0.73%	10,705