FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	38.80	39.35	38.16	39.25	39.25	1.47%	20,571
Apr 28, 2025	38.48	39.17	38.48	38.68	38.68	0.94%	16,764
Apr 25, 2025	38.77	39.33	38.07	38.32	38.32	-2.57%	17,691
Apr 24, 2025	39.58	39.58	39.26	39.33	39.33	-0.56%	9,748
Apr 23, 2025	38.71	39.62	38.71	39.55	39.55	3.67%	14,799
Apr 22, 2025	37.71	38.35	37.41	38.15	38.15	1.49%	12,168
Apr 21, 2025	37.58	37.92	37.06	37.59	37.59	-1.55%	12,537
Apr 17, 2025	38.27	39.00	37.77	38.18	38.18	-0.29%	14,942
Apr 16, 2025	38.52	38.75	38.00	38.29	38.29	-0.93%	19,697
Apr 15, 2025	38.13	39.22	38.13	38.65	38.65	0.76%	18,400
Apr 14, 2025	38.04	38.46	37.64	38.36	38.36	3.20%	19,436
Apr 11, 2025	37.68	37.99	36.78	37.17	37.17	0.73%	15,687
Apr 10, 2025	37.64	37.64	36.78	36.90	36.90	-4.43%	13,223
Apr 9, 2025	36.55	39.44	36.22	38.61	38.61	5.29%	25,125
Apr 8, 2025	37.88	38.06	36.41	36.67	36.67	-0.89%	17,454
Apr 7, 2025	35.75	38.34	35.73	37.00	37.00	2.01%	28,339
Apr 4, 2025	34.88	36.87	34.61	36.27	36.27	1.20%	22,819
Apr 3, 2025	36.42	36.42	35.31	35.84	35.84	-4.73%	16,331
Apr 2, 2025	38.00	38.25	37.58	37.62	37.62	-1.00%	15,333
Apr 1, 2025	38.00	38.00	37.70	38.00	38.00	-0.03%	10,436
Mar 31, 2025	37.25	38.02	37.17	38.01	38.01	0.03%	24,278
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