FS Bancorp, Inc. (FSBW)
NASDAQ: FSBW · Real-Time Price · USD
44.97
-0.53 (-1.16%)
Oct 30, 2024, 4:00 PM EDT - Market closed

FS Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202444.1445.8444.1444.9744.97-1.16%8,016
Oct 29, 202444.6445.8044.6445.5045.501.00%56,672
Oct 28, 202444.1545.0943.8945.0545.053.25%11,346
Oct 25, 202444.5144.5143.6343.6343.63-2.48%7,353
Oct 24, 202444.7044.7444.2644.7444.740.92%5,015
Oct 23, 202444.7244.7743.9744.3344.330.09%8,191
Oct 22, 202442.9844.4242.9844.2944.293.70%9,602
Oct 21, 202444.2644.2642.6742.7142.71-4.58%15,337
Oct 18, 202445.8046.2744.4244.7644.76-2.97%12,082
Oct 17, 202444.5146.2144.1446.1346.132.97%12,846
Oct 16, 202445.2045.8444.4944.8044.800.18%12,314
Oct 15, 202443.8645.3243.8644.7244.721.94%11,393
Oct 14, 202443.5044.0443.5043.8743.870.99%7,832
Oct 11, 202441.8443.4741.8443.4443.446.18%27,303
Oct 10, 202441.2541.6740.5940.9140.91-1.45%15,047
Oct 9, 202441.8042.0241.4641.5141.51-0.10%5,533
Oct 8, 202442.2342.2441.4741.5541.55-2.00%6,772
Oct 7, 202442.2742.4041.9842.4042.400.09%6,656
Oct 4, 202442.6342.6541.6342.3642.361.05%6,163
Oct 3, 202440.7342.4640.7341.9241.92-1.11%15,989
Oct 2, 202440.7642.8939.5442.3942.39-0.63%12,871
Oct 1, 202444.1144.1142.5242.6642.66-4.11%16,159
Sep 30, 202442.3544.5742.3544.4944.490.80%14,876
Sep 27, 202444.5645.2743.6844.1444.14-0.33%18,849
Sep 26, 202444.5044.5043.8644.2844.28-0.27%31,562
Sep 25, 202444.3344.8543.4044.4044.40-0.20%27,764
Sep 24, 202445.4045.4044.1744.4944.49-1.29%10,234
Sep 23, 202445.9246.2845.0545.0745.07-2.55%17,252
Sep 20, 202446.3246.7245.8546.2546.25-1.28%65,208
Sep 19, 202445.8847.0144.9146.8546.854.13%31,517
Sep 18, 202444.4646.8343.5644.9944.991.31%41,548
Sep 17, 202445.6045.6044.2644.4144.41-1.25%24,949
Sep 16, 202444.7345.3542.7644.9744.971.06%19,905
Sep 13, 202443.9544.5743.5144.5044.502.99%12,055
Sep 12, 202441.8643.2141.8043.2143.212.91%14,760
Sep 11, 202442.1242.2141.2641.9941.99-0.99%37,005
Sep 10, 202442.5743.1242.4142.4142.41-0.42%9,568
Sep 9, 202442.7943.3242.4642.5942.590.19%10,779
Sep 6, 202442.4143.0941.6242.5142.510.69%13,542
Sep 5, 202443.0043.5942.0242.2242.22-0.92%26,186
Sep 4, 202443.2843.6142.6042.6142.61-2.38%10,159
Sep 3, 202443.2943.6543.0743.6543.65-0.41%10,115
Aug 30, 202443.8644.1643.6043.8343.83-0.45%8,042
Aug 29, 202444.5344.5343.7644.0344.030.11%13,245
Aug 28, 202444.4244.4243.9843.9843.98-1.21%7,973
Aug 27, 202444.0944.9044.0944.5244.52-0.78%9,128
Aug 26, 202445.6245.6244.5044.8744.87-0.22%24,786
Aug 23, 202442.8845.1142.8844.9744.975.86%12,073
Aug 22, 202441.9842.5241.5042.4842.48-0.02%31,908
Aug 21, 202441.8042.4941.4542.4942.492.34%6,623
Aug 20, 202441.4641.7141.0441.5241.52-0.57%6,175
Aug 19, 202441.6541.9341.5541.7641.760.41%6,390
Aug 16, 202441.9341.9341.0541.5941.59-0.93%37,388
Aug 15, 202441.8042.3041.3041.9841.982.87%9,168
Aug 14, 202441.2441.2940.7240.8140.81-0.92%9,144
Aug 13, 202440.1442.0840.1441.1941.193.75%34,428
Aug 12, 202440.7540.7539.6739.7039.70-1.71%7,588
Aug 9, 202440.6140.9939.4440.3940.39-1.87%10,408
Aug 8, 202440.9741.4640.8341.1641.161.53%7,955
Aug 7, 202440.9341.1039.7540.5440.54-0.47%29,249
Aug 6, 202439.4040.8139.4040.7340.463.17%13,076
Aug 5, 202438.9540.2438.0039.4839.22-2.61%24,743
Aug 2, 202440.8741.1440.5440.5440.27-4.05%37,831
Aug 1, 202444.6844.6841.7542.2541.97-4.04%26,090
Jul 31, 202444.1944.2542.9144.0343.74-1.37%33,790
Jul 30, 202443.1544.6442.6044.6444.353.57%24,830
Jul 29, 202443.9944.1442.6443.1042.82-1.19%16,035
Jul 26, 202444.8545.3042.9043.6243.33-2.24%17,349
Jul 25, 202443.2444.9643.1844.6244.333.99%19,136
Jul 24, 202442.6543.5042.3042.9142.632.63%22,225
Jul 23, 202440.5042.4240.5041.8141.533.06%33,454
Jul 22, 202440.1740.7239.2140.5740.301.43%19,385
Jul 19, 202440.5840.9740.0040.0039.74-1.43%8,898
Jul 18, 202441.5741.8240.2040.5840.31-3.24%14,166
Jul 17, 202440.8041.9540.8041.9441.662.72%39,914
Jul 16, 202439.2240.9238.4540.8340.565.72%30,999
Jul 15, 202438.1339.3837.5438.6238.362.30%39,791
Jul 12, 202436.9938.2236.3537.7537.503.57%33,627
Jul 11, 202435.1537.3434.6436.4536.214.77%27,319
Jul 10, 202433.6834.7933.4734.7934.561.99%20,091
Jul 9, 202433.5234.4133.3734.1133.880.44%28,085
Jul 8, 202433.4034.1633.4033.9633.741.80%14,672
Jul 5, 202435.0835.3033.3633.3633.14-5.47%29,266
Jul 3, 202434.7635.3034.7635.2935.060.09%1,985
Jul 2, 202435.5035.5035.1535.2635.030.92%10,969
Jul 1, 202436.2536.2534.8834.9434.71-4.14%15,340
Jun 28, 202434.4436.4534.1236.4536.217.11%128,750
Jun 27, 202434.0334.1533.8834.0333.810.68%18,273
Jun 26, 202433.5534.1633.5533.8033.581.50%15,180
Jun 25, 202433.5133.7933.1833.3033.08-0.63%11,961
Jun 24, 202433.1933.7933.1933.5133.291.70%10,451
Jun 21, 202433.2733.6032.9532.9532.73-1.29%23,034
Jun 20, 202433.0033.6733.0033.3833.161.12%5,518
Jun 18, 202433.4934.1932.9233.0132.79-0.39%17,090
Jun 17, 202432.2833.1531.8133.1432.921.81%11,604
Jun 14, 202432.5532.5532.5532.5532.34-1.18%4,455
Jun 13, 202432.9432.9432.9432.9432.72-2.08%3,501
Jun 12, 202433.7333.7333.2533.6433.422.00%10,532
Jun 11, 202432.2032.9832.2032.9832.761.63%5,463
Jun 10, 202432.8433.4032.4532.4532.24-2.79%6,009