FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	38.12	39.40	37.90	39.24	39.24	1.47%	11,408
Mar 11, 2026	38.84	39.04	38.53	38.67	38.67	-1.07%	8,765
Mar 10, 2026	39.36	39.86	38.80	39.09	39.09	-0.91%	13,183
Mar 9, 2026	38.88	40.07	37.89	39.45	39.45	-0.03%	15,417
Mar 6, 2026	39.05	39.46	38.58	39.46	39.46	-0.85%	17,361
Mar 5, 2026	40.50	40.50	39.01	39.80	39.80	-1.90%	10,353
Mar 4, 2026	40.09	40.97	40.09	40.57	40.57	1.12%	14,840
Mar 3, 2026	39.60	40.68	39.51	40.12	40.12	0.07%	10,565
Mar 2, 2026	39.50	40.69	39.50	40.09	40.09	1.47%	11,896
Feb 27, 2026	40.65	41.00	39.51	39.51	39.51	-3.94%	19,898
Feb 26, 2026	41.19	41.53	40.10	41.13	41.13	-0.32%	12,800
Feb 25, 2026	40.68	41.26	40.68	41.26	41.26	1.18%	5,171
Feb 24, 2026	40.80	40.80	40.78	40.78	40.78	-0.02%	4,444
Feb 23, 2026	41.62	41.88	40.79	40.79	40.79	-2.63%	16,249
Feb 20, 2026	41.99	42.28	41.89	41.89	41.89	-0.19%	6,239
Feb 19, 2026	41.63	41.97	41.50	41.97	41.97	1.04%	7,565
Feb 18, 2026	41.68	42.21	41.54	41.54	41.54	-0.34%	8,015
Feb 17, 2026	42.08	42.33	41.64	41.68	41.68	-0.95%	8,345
Feb 13, 2026	41.90	42.41	41.90	42.08	42.08	0.07%	4,943
Feb 12, 2026	42.09	42.09	41.40	42.05	42.05	0.82%	9,070
Feb 11, 2026	41.92	42.17	41.71	41.71	41.71	0.34%	8,365
Feb 10, 2026	42.35	42.35	41.57	41.57	41.57	-0.26%	12,239
Feb 9, 2026	42.05	42.29	41.11	41.68	41.68	-1.42%	8,249
Feb 6, 2026	43.00	43.00	42.28	42.28	42.28	-1.90%	11,072
Feb 5, 2026	42.55	43.78	42.52	43.10	42.81	1.48%	7,813
Feb 4, 2026	41.46	43.15	41.46	42.47	42.19	-0.21%	7,108
Feb 3, 2026	42.73	42.73	41.87	42.56	42.28	-0.40%	8,454
Feb 2, 2026	41.63	43.50	41.63	42.73	42.44	1.79%	14,849
Jan 30, 2026	40.83	42.66	40.80	41.98	41.70	1.92%	17,818
Jan 29, 2026	39.49	41.19	39.49	41.19	40.92	3.96%	10,470
Jan 28, 2026	40.10	40.10	39.50	39.62	39.36	-2.12%	12,215
Jan 27, 2026	40.89	41.25	40.44	40.48	40.21	-1.27%	6,147
Jan 26, 2026	41.49	41.91	41.00	41.00	40.73	-1.32%	10,890
Jan 23, 2026	41.79	42.15	41.55	41.55	41.27	-4.83%	6,942
Jan 22, 2026	42.15	43.66	42.15	43.66	43.37	0.53%	13,143
Jan 21, 2026	42.00	43.44	41.96	43.43	43.14	4.42%	15,485
Jan 20, 2026	41.21	42.39	41.21	41.59	41.31	-0.98%	10,060
Jan 16, 2026	42.02	42.06	41.77	42.00	41.72	-0.62%	8,820
Jan 15, 2026	41.41	42.26	41.19	42.26	41.98	1.56%	8,793
Jan 14, 2026	40.86	41.61	40.86	41.61	41.33	1.59%	6,882
Jan 13, 2026	40.84	41.17	40.84	40.96	40.69	-1.23%	5,914
Jan 12, 2026	41.27	41.47	40.93	41.47	41.19	-0.22%	5,274
Jan 9, 2026	41.65	43.00	41.24	41.56	41.28	-0.67%	13,990
Jan 8, 2026	41.70	41.90	41.70	41.84	41.56	3.13%	4,994
Jan 7, 2026	40.73	40.87	40.57	40.57	40.30	-0.64%	5,744
Jan 6, 2026	40.83	41.01	40.47	40.83	40.56	-0.78%	14,555
Jan 5, 2026	41.55	41.75	40.74	41.15	40.88	0.73%	7,903
Jan 2, 2026	41.18	41.18	40.50	40.85	40.58	-0.78%	5,555
Dec 31, 2025	41.54	41.69	41.03	41.17	40.90	-0.46%	7,818
Dec 30, 2025	41.72	41.86	41.30	41.36	41.08	-1.34%	5,142