FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	44.14	45.84	44.14	44.97	44.97	-1.16%	8,016
Oct 29, 2024	44.64	45.80	44.64	45.50	45.50	1.00%	56,672
Oct 28, 2024	44.15	45.09	43.89	45.05	45.05	3.25%	11,346
Oct 25, 2024	44.51	44.51	43.63	43.63	43.63	-2.48%	7,353
Oct 24, 2024	44.70	44.74	44.26	44.74	44.74	0.92%	5,015
Oct 23, 2024	44.72	44.77	43.97	44.33	44.33	0.09%	8,191
Oct 22, 2024	42.98	44.42	42.98	44.29	44.29	3.70%	9,602
Oct 21, 2024	44.26	44.26	42.67	42.71	42.71	-4.58%	15,337
Oct 18, 2024	45.80	46.27	44.42	44.76	44.76	-2.97%	12,082
Oct 17, 2024	44.51	46.21	44.14	46.13	46.13	2.97%	12,846
Oct 16, 2024	45.20	45.84	44.49	44.80	44.80	0.18%	12,314
Oct 15, 2024	43.86	45.32	43.86	44.72	44.72	1.94%	11,393
Oct 14, 2024	43.50	44.04	43.50	43.87	43.87	0.99%	7,832
Oct 11, 2024	41.84	43.47	41.84	43.44	43.44	6.18%	27,303
Oct 10, 2024	41.25	41.67	40.59	40.91	40.91	-1.45%	15,047
Oct 9, 2024	41.80	42.02	41.46	41.51	41.51	-0.10%	5,533
Oct 8, 2024	42.23	42.24	41.47	41.55	41.55	-2.00%	6,772
Oct 7, 2024	42.27	42.40	41.98	42.40	42.40	0.09%	6,656
Oct 4, 2024	42.63	42.65	41.63	42.36	42.36	1.05%	6,163
Oct 3, 2024	40.73	42.46	40.73	41.92	41.92	-1.11%	15,989
Oct 2, 2024	40.76	42.89	39.54	42.39	42.39	-0.63%	12,871
Oct 1, 2024	44.11	44.11	42.52	42.66	42.66	-4.11%	16,159
Sep 30, 2024	42.35	44.57	42.35	44.49	44.49	0.80%	14,876
Sep 27, 2024	44.56	45.27	43.68	44.14	44.14	-0.33%	18,849
Sep 26, 2024	44.50	44.50	43.86	44.28	44.28	-0.27%	31,562
Sep 25, 2024	44.33	44.85	43.40	44.40	44.40	-0.20%	27,764
Sep 24, 2024	45.40	45.40	44.17	44.49	44.49	-1.29%	10,234
Sep 23, 2024	45.92	46.28	45.05	45.07	45.07	-2.55%	17,252
Sep 20, 2024	46.32	46.72	45.85	46.25	46.25	-1.28%	65,208
Sep 19, 2024	45.88	47.01	44.91	46.85	46.85	4.13%	31,517
Sep 18, 2024	44.46	46.83	43.56	44.99	44.99	1.31%	41,548
Sep 17, 2024	45.60	45.60	44.26	44.41	44.41	-1.25%	24,949
Sep 16, 2024	44.73	45.35	42.76	44.97	44.97	1.06%	19,905
Sep 13, 2024	43.95	44.57	43.51	44.50	44.50	2.99%	12,055
Sep 12, 2024	41.86	43.21	41.80	43.21	43.21	2.91%	14,760
Sep 11, 2024	42.12	42.21	41.26	41.99	41.99	-0.99%	37,005
Sep 10, 2024	42.57	43.12	42.41	42.41	42.41	-0.42%	9,568
Sep 9, 2024	42.79	43.32	42.46	42.59	42.59	0.19%	10,779
Sep 6, 2024	42.41	43.09	41.62	42.51	42.51	0.69%	13,542
Sep 5, 2024	43.00	43.59	42.02	42.22	42.22	-0.92%	26,186
Sep 4, 2024	43.28	43.61	42.60	42.61	42.61	-2.38%	10,159
Sep 3, 2024	43.29	43.65	43.07	43.65	43.65	-0.41%	10,115
Aug 30, 2024	43.86	44.16	43.60	43.83	43.83	-0.45%	8,042
Aug 29, 2024	44.53	44.53	43.76	44.03	44.03	0.11%	13,245
Aug 28, 2024	44.42	44.42	43.98	43.98	43.98	-1.21%	7,973
Aug 27, 2024	44.09	44.90	44.09	44.52	44.52	-0.78%	9,128
Aug 26, 2024	45.62	45.62	44.50	44.87	44.87	-0.22%	24,786
Aug 23, 2024	42.88	45.11	42.88	44.97	44.97	5.86%	12,073
Aug 22, 2024	41.98	42.52	41.50	42.48	42.48	-0.02%	31,908
Aug 21, 2024	41.80	42.49	41.45	42.49	42.49	2.34%	6,623
Aug 20, 2024	41.46	41.71	41.04	41.52	41.52	-0.57%	6,175
Aug 19, 2024	41.65	41.93	41.55	41.76	41.76	0.41%	6,390
Aug 16, 2024	41.93	41.93	41.05	41.59	41.59	-0.93%	37,388
Aug 15, 2024	41.80	42.30	41.30	41.98	41.98	2.87%	9,168
Aug 14, 2024	41.24	41.29	40.72	40.81	40.81	-0.92%	9,144
Aug 13, 2024	40.14	42.08	40.14	41.19	41.19	3.75%	34,428
Aug 12, 2024	40.75	40.75	39.67	39.70	39.70	-1.71%	7,588
Aug 9, 2024	40.61	40.99	39.44	40.39	40.39	-1.87%	10,408
Aug 8, 2024	40.97	41.46	40.83	41.16	41.16	1.53%	7,955
Aug 7, 2024	40.93	41.10	39.75	40.54	40.54	-0.47%	29,249
Aug 6, 2024	39.40	40.81	39.40	40.73	40.46	3.17%	13,076
Aug 5, 2024	38.95	40.24	38.00	39.48	39.22	-2.61%	24,743
Aug 2, 2024	40.87	41.14	40.54	40.54	40.27	-4.05%	37,831
Aug 1, 2024	44.68	44.68	41.75	42.25	41.97	-4.04%	26,090
Jul 31, 2024	44.19	44.25	42.91	44.03	43.74	-1.37%	33,790
Jul 30, 2024	43.15	44.64	42.60	44.64	44.35	3.57%	24,830
Jul 29, 2024	43.99	44.14	42.64	43.10	42.82	-1.19%	16,035
Jul 26, 2024	44.85	45.30	42.90	43.62	43.33	-2.24%	17,349
Jul 25, 2024	43.24	44.96	43.18	44.62	44.33	3.99%	19,136
Jul 24, 2024	42.65	43.50	42.30	42.91	42.63	2.63%	22,225
Jul 23, 2024	40.50	42.42	40.50	41.81	41.53	3.06%	33,454
Jul 22, 2024	40.17	40.72	39.21	40.57	40.30	1.43%	19,385
Jul 19, 2024	40.58	40.97	40.00	40.00	39.74	-1.43%	8,898
Jul 18, 2024	41.57	41.82	40.20	40.58	40.31	-3.24%	14,166
Jul 17, 2024	40.80	41.95	40.80	41.94	41.66	2.72%	39,914
Jul 16, 2024	39.22	40.92	38.45	40.83	40.56	5.72%	30,999
Jul 15, 2024	38.13	39.38	37.54	38.62	38.36	2.30%	39,791
Jul 12, 2024	36.99	38.22	36.35	37.75	37.50	3.57%	33,627
Jul 11, 2024	35.15	37.34	34.64	36.45	36.21	4.77%	27,319
Jul 10, 2024	33.68	34.79	33.47	34.79	34.56	1.99%	20,091
Jul 9, 2024	33.52	34.41	33.37	34.11	33.88	0.44%	28,085
Jul 8, 2024	33.40	34.16	33.40	33.96	33.74	1.80%	14,672
Jul 5, 2024	35.08	35.30	33.36	33.36	33.14	-5.47%	29,266
Jul 3, 2024	34.76	35.30	34.76	35.29	35.06	0.09%	1,985
Jul 2, 2024	35.50	35.50	35.15	35.26	35.03	0.92%	10,969
Jul 1, 2024	36.25	36.25	34.88	34.94	34.71	-4.14%	15,340
Jun 28, 2024	34.44	36.45	34.12	36.45	36.21	7.11%	128,750
Jun 27, 2024	34.03	34.15	33.88	34.03	33.81	0.68%	18,273
Jun 26, 2024	33.55	34.16	33.55	33.80	33.58	1.50%	15,180
Jun 25, 2024	33.51	33.79	33.18	33.30	33.08	-0.63%	11,961
Jun 24, 2024	33.19	33.79	33.19	33.51	33.29	1.70%	10,451
Jun 21, 2024	33.27	33.60	32.95	32.95	32.73	-1.29%	23,034
Jun 20, 2024	33.00	33.67	33.00	33.38	33.16	1.12%	5,518
Jun 18, 2024	33.49	34.19	32.92	33.01	32.79	-0.39%	17,090
Jun 17, 2024	32.28	33.15	31.81	33.14	32.92	1.81%	11,604
Jun 14, 2024	32.55	32.55	32.55	32.55	32.34	-1.18%	4,455
Jun 13, 2024	32.94	32.94	32.94	32.94	32.72	-2.08%	3,501
Jun 12, 2024	33.73	33.73	33.25	33.64	33.42	2.00%	10,532
Jun 11, 2024	32.20	32.98	32.20	32.98	32.76	1.63%	5,463
Jun 10, 2024	32.84	33.40	32.45	32.45	32.24	-2.79%	6,009