FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.83	42.66	40.80	41.98	41.98	1.92%	17,818
Jan 29, 2026	39.49	41.19	39.49	41.19	41.19	3.96%	10,470
Jan 28, 2026	40.10	40.10	39.50	39.62	39.62	-2.12%	12,215
Jan 27, 2026	40.89	41.25	40.44	40.48	40.48	-1.27%	6,147
Jan 26, 2026	41.49	41.91	41.00	41.00	41.00	-1.32%	10,890
Jan 23, 2026	41.79	42.15	41.55	41.55	41.55	-4.83%	6,921
Jan 22, 2026	42.15	43.66	42.15	43.66	43.66	0.53%	13,143
Jan 21, 2026	42.00	43.44	41.96	43.43	43.43	4.42%	15,201
Jan 20, 2026	41.21	42.39	41.21	41.59	41.59	-0.98%	10,054
Jan 16, 2026	42.02	42.06	41.77	42.00	42.00	-0.62%	8,015
Jan 15, 2026	41.41	42.26	41.19	42.26	42.26	1.56%	8,793
Jan 14, 2026	40.86	41.61	40.86	41.61	41.61	1.59%	6,882
Jan 13, 2026	40.84	41.17	40.84	40.96	40.96	-1.23%	5,914
Jan 12, 2026	41.27	41.47	40.93	41.47	41.47	-0.22%	5,274
Jan 9, 2026	41.65	43.00	41.24	41.56	41.56	-0.67%	13,990
Jan 8, 2026	41.70	41.90	41.70	41.84	41.84	3.13%	4,994
Jan 7, 2026	40.73	40.87	40.57	40.57	40.57	-0.64%	5,744
Jan 6, 2026	40.83	41.01	40.47	40.83	40.83	-0.78%	14,555
Jan 5, 2026	41.55	41.75	40.74	41.15	41.15	0.73%	7,903
Jan 2, 2026	41.18	41.18	40.50	40.85	40.85	-0.78%	5,555
Dec 31, 2025	41.54	41.69	41.03	41.17	41.17	-0.46%	7,818
Dec 30, 2025	41.72	41.86	41.30	41.36	41.36	-1.34%	5,142
Dec 29, 2025	41.85	41.92	41.63	41.92	41.92	-0.59%	5,484
Dec 26, 2025	42.29	42.51	42.17	42.17	42.17	0.02%	4,670
Dec 24, 2025	42.63	42.69	41.98	42.16	42.16	-0.17%	7,906
Dec 23, 2025	42.13	43.18	42.13	42.23	42.23	-0.35%	7,989
Dec 22, 2025	43.22	43.33	42.35	42.38	42.38	-1.94%	11,159
Dec 19, 2025	43.73	43.73	42.87	43.22	43.22	-1.32%	36,914
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