FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	39.88	40.41	39.85	40.08	-	0.58%	12,661
Oct 6, 2025	40.29	40.64	39.72	39.85	39.85	-0.47%	16,034
Oct 3, 2025	40.11	40.74	39.51	40.04	40.04	1.50%	11,496
Oct 2, 2025	40.01	40.03	39.37	39.45	39.45	-1.05%	15,244
Oct 1, 2025	39.46	40.20	39.00	39.87	39.87	-0.13%	20,481
Sep 30, 2025	39.47	40.17	39.37	39.92	39.92	1.06%	19,218
Sep 29, 2025	40.56	40.56	39.35	39.50	39.50	-2.78%	15,669
Sep 26, 2025	41.00	41.25	40.60	40.63	40.63	-0.81%	26,279
Sep 25, 2025	40.60	41.26	40.60	40.96	40.96	-0.10%	9,035
Sep 24, 2025	41.00	41.38	40.82	41.00	41.00	0.71%	15,567
Sep 23, 2025	41.63	41.63	40.64	40.71	40.71	-2.09%	13,114
Sep 22, 2025	41.18	41.58	40.87	41.58	41.58	0.87%	15,215
Sep 19, 2025	42.35	42.35	40.60	41.22	41.22	-2.67%	72,224
Sep 18, 2025	41.31	42.83	41.03	42.35	42.35	2.77%	26,235
Sep 17, 2025	41.08	42.61	40.82	41.21	41.21	0.59%	25,696
Sep 16, 2025	41.42	41.42	40.68	40.97	40.97	-1.41%	14,740
Sep 15, 2025	41.69	41.95	41.16	41.56	41.56	0.25%	11,297
Sep 12, 2025	41.76	41.95	41.43	41.45	41.45	-1.85%	10,228
Sep 11, 2025	41.85	42.23	41.53	42.23	42.23	1.40%	10,171
Sep 10, 2025	41.20	41.99	41.20	41.65	41.65	-0.28%	13,125
Sep 9, 2025	41.71	41.96	41.60	41.76	41.76	-0.22%	14,468
Sep 8, 2025	42.20	42.20	41.25	41.85	41.85	-0.83%	10,944
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