FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	42.53	42.75	41.98	42.20	42.20	-0.54%	10,986
Sep 4, 2025	42.44	42.62	42.08	42.43	42.43	0.21%	13,044
Sep 3, 2025	42.12	42.57	42.10	42.34	42.34	0.38%	13,035
Sep 2, 2025	42.09	42.79	41.95	42.18	42.18	-1.24%	14,233
Aug 29, 2025	42.82	42.82	42.49	42.71	42.71	-0.23%	15,911
Aug 28, 2025	42.67	42.89	42.49	42.81	42.81	0.96%	15,152
Aug 27, 2025	42.17	42.54	41.40	42.41	42.41	0.58%	32,569
Aug 26, 2025	41.83	42.75	41.83	42.16	42.16	1.32%	21,474
Aug 25, 2025	41.70	42.38	41.39	41.61	41.61	-1.82%	9,709
Aug 22, 2025	40.34	42.78	40.34	42.38	42.38	6.22%	27,964
Aug 21, 2025	40.07	40.57	39.66	39.90	39.90	-0.20%	19,802
Aug 20, 2025	40.21	40.71	39.72	39.98	39.98	0.48%	17,655
Aug 19, 2025	40.49	41.29	39.28	39.79	39.79	-1.68%	30,320
Aug 18, 2025	40.16	40.97	40.16	40.47	40.47	0.82%	14,781
Aug 15, 2025	41.40	41.40	39.64	40.14	40.14	-2.71%	14,890
Aug 14, 2025	40.86	41.26	40.56	41.26	41.26	0.24%	10,841
Aug 13, 2025	40.57	41.46	40.57	41.16	41.16	2.03%	17,638
Aug 12, 2025	38.96	40.57	38.96	40.34	40.34	4.02%	20,585
Aug 11, 2025	38.44	39.31	37.22	38.78	38.78	0.88%	10,516
Aug 8, 2025	38.43	38.75	38.43	38.44	38.44	0.50%	4,559
Aug 7, 2025	38.93	38.93	36.72	38.25	38.25	-2.42%	17,366
Aug 6, 2025	39.20	39.96	39.07	39.20	38.69	0.33%	12,541
Aug 5, 2025	38.10	39.35	38.10	39.07	38.57	0.64%	15,882
Aug 4, 2025	38.00	39.27	38.00	38.82	38.32	2.59%	19,002
Aug 1, 2025	38.92	38.92	37.50	37.84	37.35	-3.20%	18,572
Jul 31, 2025	39.50	39.50	38.70	39.09	38.59	-1.81%	13,385
Jul 30, 2025	40.70	41.35	39.26	39.81	39.30	-1.41%	19,866
Jul 29, 2025	40.77	40.77	40.23	40.38	39.86	0.15%	9,706
Jul 28, 2025	41.26	41.26	40.17	40.32	39.80	-1.80%	10,623
Jul 25, 2025	41.61	41.61	40.51	41.06	40.53	-1.53%	12,031
Jul 24, 2025	41.56	41.94	41.46	41.70	41.16	0.14%	15,233
Jul 23, 2025	41.89	41.89	41.06	41.64	41.10	0.82%	8,925
Jul 22, 2025	41.75	42.03	41.30	41.30	40.77	-0.89%	14,437
Jul 21, 2025	41.20	41.73	41.20	41.67	41.13	1.71%	10,961
Jul 18, 2025	41.95	41.95	40.97	40.97	40.44	-1.73%	16,105
Jul 17, 2025	41.75	41.99	41.36	41.69	41.15	0.94%	16,598
Jul 16, 2025	40.91	41.78	40.38	41.30	40.77	1.60%	12,635
Jul 15, 2025	42.43	42.49	40.65	40.65	40.13	-4.35%	13,058
Jul 14, 2025	41.18	42.73	41.18	42.50	41.95	0.76%	11,248
Jul 11, 2025	42.81	42.81	41.95	42.18	41.64	-1.61%	11,968
Jul 10, 2025	42.63	43.29	42.63	42.87	42.32	0.45%	8,273
Jul 9, 2025	42.03	42.87	42.03	42.68	42.13	0.42%	14,722
Jul 8, 2025	42.99	43.25	41.58	42.50	41.95	0.71%	21,042
Jul 7, 2025	42.79	43.06	42.01	42.20	41.66	-1.75%	15,225
Jul 3, 2025	41.58	42.95	41.58	42.95	42.40	3.57%	13,000
Jul 2, 2025	41.36	41.48	41.11	41.47	40.94	0.75%	18,651
Jul 1, 2025	39.14	41.74	39.14	41.16	40.63	4.52%	51,606
Jun 30, 2025	39.37	39.73	39.29	39.38	38.87	-0.16%	11,355
Jun 27, 2025	39.46	39.93	39.44	39.45	38.94	-0.09%	35,582
Jun 26, 2025	38.83	39.49	38.57	39.48	38.97	1.83%	8,249