FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.89	42.70	40.00	42.39	42.39	2.59%	52,785
Dec 19, 2024	42.08	42.84	41.32	41.32	41.32	-0.91%	10,128
Dec 18, 2024	45.25	46.20	41.70	41.70	41.70	-7.46%	16,904
Dec 17, 2024	45.46	45.68	45.00	45.06	45.06	-0.75%	14,524
Dec 16, 2024	45.17	46.00	44.76	45.40	45.40	-0.42%	9,986
Dec 13, 2024	44.69	45.65	44.37	45.59	45.59	0.84%	9,381
Dec 12, 2024	45.77	45.77	45.17	45.21	45.21	-1.78%	7,625
Dec 11, 2024	45.84	46.19	45.75	46.03	46.03	0.61%	11,984
Dec 10, 2024	44.88	46.19	44.88	45.75	45.75	0.75%	12,084
Dec 9, 2024	45.16	45.60	45.00	45.41	45.41	0.29%	13,777
Dec 6, 2024	46.50	46.50	45.05	45.28	45.28	-2.39%	29,628
Dec 5, 2024	46.11	46.54	45.91	46.39	46.39	0.30%	11,618
Dec 4, 2024	46.03	46.36	45.50	46.25	46.25	0.63%	13,067
Dec 3, 2024	47.03	47.03	45.65	45.96	45.96	-2.59%	14,074
Dec 2, 2024	48.00	48.00	47.00	47.18	47.18	-1.09%	15,305
Nov 29, 2024	47.84	47.84	46.62	47.70	47.70	0.17%	9,858
Nov 27, 2024	47.94	48.05	46.53	47.62	47.62	0.46%	12,822
Nov 26, 2024	47.11	47.76	46.60	47.40	47.40	-0.42%	13,483
Nov 25, 2024	47.35	47.95	47.00	47.60	47.60	1.49%	18,790
Nov 22, 2024	46.59	46.91	45.18	46.90	46.90	1.71%	45,839
Nov 21, 2024	46.36	46.95	46.11	46.11	46.11	0.26%	10,709
Nov 20, 2024	45.79	45.99	45.50	45.99	45.99	1.19%	11,184
Nov 19, 2024	45.10	45.91	44.67	45.45	45.45	-0.92%	31,847
Nov 18, 2024	46.50	46.53	45.67	45.87	45.87	-1.29%	14,415
Nov 15, 2024	46.98	47.05	45.36	46.47	46.47	-0.34%	18,318
Nov 14, 2024	46.83	47.00	45.95	46.63	46.63	-0.65%	13,942
Nov 13, 2024	47.33	48.00	46.20	46.94	46.94	-0.66%	13,065
Nov 12, 2024	48.30	48.60	46.87	47.25	47.25	-3.23%	20,680
Nov 11, 2024	47.94	49.15	47.72	48.82	48.82	1.64%	18,753
Nov 8, 2024	47.17	48.27	47.17	48.03	48.03	1.74%	8,213
Nov 7, 2024	48.24	48.47	47.00	47.21	47.21	-2.60%	16,206
Nov 6, 2024	46.48	48.75	46.02	48.47	48.19	8.68%	41,703
Nov 5, 2024	43.40	44.60	43.31	44.60	44.35	4.21%	13,695
Nov 4, 2024	41.94	43.40	41.94	42.80	42.56	-0.23%	24,916
Nov 1, 2024	43.51	43.53	42.78	42.90	42.66	-1.97%	12,805
Oct 31, 2024	44.57	44.57	43.76	43.76	43.51	-2.69%	6,567
Oct 30, 2024	44.14	45.84	44.14	44.97	44.71	-1.16%	8,016
Oct 29, 2024	44.64	45.80	44.64	45.50	45.24	1.00%	56,672
Oct 28, 2024	44.15	45.09	43.89	45.05	44.79	3.25%	11,346
Oct 25, 2024	44.51	44.51	43.63	43.63	43.38	-2.48%	7,353
Oct 24, 2024	44.70	44.74	44.26	44.74	44.49	0.92%	5,015
Oct 23, 2024	44.72	44.77	43.97	44.33	44.08	0.09%	8,191
Oct 22, 2024	42.98	44.42	42.98	44.29	44.04	3.70%	9,602
Oct 21, 2024	44.26	44.26	42.67	42.71	42.47	-4.58%	15,337
Oct 18, 2024	45.80	46.27	44.42	44.76	44.51	-2.97%	12,082
Oct 17, 2024	44.51	46.21	44.14	46.13	45.87	2.97%	12,846
Oct 16, 2024	45.20	45.84	44.49	44.80	44.55	0.18%	12,314
Oct 15, 2024	43.86	45.32	43.86	44.72	44.47	1.94%	11,393
Oct 14, 2024	43.50	44.04	43.50	43.87	43.62	0.99%	7,832
Oct 11, 2024	41.84	43.47	41.84	43.44	43.19	6.18%	27,303
Oct 10, 2024	41.25	41.67	40.59	40.91	40.68	-1.45%	15,047
Oct 9, 2024	41.80	42.02	41.46	41.51	41.27	-0.10%	5,533
Oct 8, 2024	42.23	42.24	41.47	41.55	41.31	-2.00%	6,772
Oct 7, 2024	42.27	42.40	41.98	42.40	42.16	0.09%	6,656
Oct 4, 2024	42.63	42.65	41.63	42.36	42.12	1.05%	6,163
Oct 3, 2024	40.73	42.46	40.73	41.92	41.68	-1.11%	15,989
Oct 2, 2024	40.76	42.89	39.54	42.39	42.15	-0.63%	12,871
Oct 1, 2024	44.11	44.11	42.52	42.66	42.42	-4.11%	16,159
Sep 30, 2024	42.35	44.57	42.35	44.49	44.24	0.80%	14,876
Sep 27, 2024	44.56	45.27	43.68	44.14	43.88	-0.33%	18,849
Sep 26, 2024	44.50	44.50	43.86	44.28	44.03	-0.27%	31,562
Sep 25, 2024	44.33	44.85	43.40	44.40	44.15	-0.20%	27,764
Sep 24, 2024	45.40	45.40	44.17	44.49	44.24	-1.29%	10,234
Sep 23, 2024	45.92	46.28	45.05	45.07	44.81	-2.55%	17,252
Sep 20, 2024	46.32	46.72	45.85	46.25	45.99	-1.28%	65,208
Sep 19, 2024	45.88	47.01	44.91	46.85	46.58	4.13%	31,517
Sep 18, 2024	44.46	46.83	43.56	44.99	44.73	1.31%	41,548
Sep 17, 2024	45.60	45.60	44.26	44.41	44.16	-1.25%	24,949
Sep 16, 2024	44.73	45.35	42.76	44.97	44.71	1.06%	19,905
Sep 13, 2024	43.95	44.57	43.51	44.50	44.25	2.99%	12,055
Sep 12, 2024	41.86	43.21	41.80	43.21	42.96	2.91%	14,760
Sep 11, 2024	42.12	42.21	41.26	41.99	41.75	-0.99%	37,005
Sep 10, 2024	42.57	43.12	42.41	42.41	42.17	-0.42%	9,568
Sep 9, 2024	42.79	43.32	42.46	42.59	42.35	0.19%	10,779
Sep 6, 2024	42.41	43.09	41.62	42.51	42.27	0.69%	13,542
Sep 5, 2024	43.00	43.59	42.02	42.22	41.98	-0.92%	26,186
Sep 4, 2024	43.28	43.61	42.60	42.61	42.37	-2.38%	10,159
Sep 3, 2024	43.29	43.65	43.07	43.65	43.40	-0.41%	10,115
Aug 30, 2024	43.86	44.16	43.60	43.83	43.58	-0.45%	8,042
Aug 29, 2024	44.53	44.53	43.76	44.03	43.78	0.11%	13,245
Aug 28, 2024	44.42	44.42	43.98	43.98	43.73	-1.21%	7,973
Aug 27, 2024	44.09	44.90	44.09	44.52	44.27	-0.78%	9,128
Aug 26, 2024	45.62	45.62	44.50	44.87	44.62	-0.22%	24,786
Aug 23, 2024	42.88	45.11	42.88	44.97	44.71	5.86%	12,073
Aug 22, 2024	41.98	42.52	41.50	42.48	42.24	-0.02%	31,908
Aug 21, 2024	41.80	42.49	41.45	42.49	42.25	2.34%	6,623
Aug 20, 2024	41.46	41.71	41.04	41.52	41.28	-0.57%	6,175
Aug 19, 2024	41.65	41.93	41.55	41.76	41.52	0.41%	6,390
Aug 16, 2024	41.93	41.93	41.05	41.59	41.35	-0.93%	37,388
Aug 15, 2024	41.80	42.30	41.30	41.98	41.74	2.87%	9,168
Aug 14, 2024	41.24	41.29	40.72	40.81	40.58	-0.92%	9,144
Aug 13, 2024	40.14	42.08	40.14	41.19	40.96	3.75%	34,428
Aug 12, 2024	40.75	40.75	39.67	39.70	39.47	-1.71%	7,588
Aug 9, 2024	40.61	40.99	39.44	40.39	40.16	-1.87%	10,408
Aug 8, 2024	40.97	41.46	40.83	41.16	40.93	1.53%	7,955
Aug 7, 2024	40.93	41.10	39.75	40.54	40.31	-0.47%	29,249
Aug 6, 2024	39.40	40.81	39.40	40.73	40.23	3.17%	13,076
Aug 5, 2024	38.95	40.24	38.00	39.48	39.00	-2.61%	24,743
Aug 2, 2024	40.87	41.14	40.54	40.54	40.04	-4.05%	37,831
Aug 1, 2024	44.68	44.68	41.75	42.25	41.73	-4.04%	26,090