FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	43.73	43.73	42.87	43.22	43.22	-1.32%	36,386
Dec 18, 2025	43.80	44.07	43.41	43.80	43.80	-0.05%	16,071
Dec 17, 2025	43.82	44.01	42.30	43.82	43.82	-0.14%	13,378
Dec 16, 2025	43.66	44.22	43.30	43.88	43.88	1.20%	17,622
Dec 15, 2025	43.27	43.67	42.65	43.36	43.36	0.98%	12,820
Dec 12, 2025	42.83	43.22	42.83	42.94	42.94	0.73%	12,489
Dec 11, 2025	42.47	43.24	42.43	42.63	42.63	0.19%	15,806
Dec 10, 2025	41.03	43.03	41.03	42.55	42.55	4.09%	30,019
Dec 9, 2025	40.98	41.19	40.82	40.88	40.88	0.73%	10,705
Dec 8, 2025	41.01	41.01	40.45	40.59	40.59	0.16%	11,646
Dec 5, 2025	40.11	40.62	39.80	40.52	40.52	2.58%	15,435
Dec 4, 2025	39.72	40.34	39.48	39.50	39.50	-1.50%	20,075
Dec 3, 2025	40.00	40.63	39.92	40.10	40.10	0.30%	33,740
Dec 2, 2025	40.50	40.84	39.98	39.98	39.98	-2.32%	15,870
Dec 1, 2025	40.92	40.93	40.54	40.93	40.93	-0.05%	6,293
Nov 28, 2025	40.68	41.15	40.65	40.95	40.95	0.76%	11,863
Nov 26, 2025	40.88	40.96	40.50	40.64	40.64	-1.05%	9,567
Nov 25, 2025	40.90	41.43	40.77	41.07	41.07	2.47%	12,431
Nov 24, 2025	40.43	40.43	40.00	40.08	40.08	-0.55%	8,326
Nov 21, 2025	39.05	40.58	38.82	40.30	40.30	3.28%	21,660
Nov 20, 2025	39.33	40.00	38.95	39.02	39.02	0.28%	10,631
Nov 19, 2025	38.99	39.29	38.84	38.91	38.91	0.05%	11,813
Nov 18, 2025	39.70	39.70	38.89	38.89	38.89	-0.10%	9,336
Nov 17, 2025	39.50	39.60	38.93	38.93	38.93	-2.33%	15,830
Nov 14, 2025	39.98	39.98	39.45	39.86	39.86	-0.55%	9,204
Nov 13, 2025	39.99	40.27	39.71	40.08	40.08	0.07%	14,585
Nov 12, 2025	39.63	40.69	39.63	40.05	40.05	-0.35%	13,583
Nov 11, 2025	40.31	40.80	40.19	40.19	40.19	-1.03%	14,070
Nov 10, 2025	41.05	41.05	40.13	40.61	40.61	-1.05%	11,438
Nov 7, 2025	37.90	41.21	37.73	41.04	41.04	7.97%	50,148
Nov 6, 2025	37.81	38.01	37.34	38.01	38.01	0.11%	10,996
Nov 5, 2025	38.98	39.13	37.82	37.97	37.69	-1.50%	42,890
Nov 4, 2025	38.16	38.86	38.16	38.55	38.27	0.71%	6,884
Nov 3, 2025	38.10	38.28	37.81	38.28	38.00	-1.06%	6,886
Oct 31, 2025	38.35	38.98	37.77	38.69	38.40	0.81%	7,883
Oct 30, 2025	38.18	38.56	38.18	38.38	38.10	-0.39%	4,985
Oct 29, 2025	38.96	38.96	38.02	38.53	38.25	-1.23%	12,044
Oct 28, 2025	38.87	39.52	38.87	39.01	38.72	-	10,538
Oct 27, 2025	39.36	40.53	38.69	39.01	38.72	-0.89%	9,233
Oct 24, 2025	39.44	39.44	38.78	39.36	39.07	1.16%	4,922
Oct 23, 2025	39.03	39.26	38.81	38.91	38.62	-1.99%	8,289
Oct 22, 2025	38.66	40.30	38.66	39.70	39.41	3.36%	16,313
Oct 21, 2025	38.55	38.80	38.35	38.41	38.13	-0.98%	8,219
Oct 20, 2025	37.77	38.81	37.77	38.79	38.50	2.95%	13,014
Oct 17, 2025	37.39	38.05	37.39	37.68	37.40	0.78%	11,414
Oct 16, 2025	37.76	37.88	37.35	37.39	37.11	-2.91%	16,985
Oct 15, 2025	38.99	38.99	37.97	38.51	38.23	-1.13%	10,867
Oct 14, 2025	37.83	39.18	37.72	38.95	38.66	1.62%	10,048
Oct 13, 2025	38.20	38.46	37.85	38.33	38.05	2.00%	13,806
Oct 10, 2025	38.73	39.13	37.50	37.58	37.30	-2.89%	15,530