FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	41.01	41.41	40.18	40.44	40.44	-0.52%	14,353
Jan 30, 2025	42.20	43.00	40.65	40.65	40.65	-2.26%	10,128
Jan 29, 2025	40.16	41.59	40.16	41.59	41.59	3.56%	6,212
Jan 28, 2025	40.77	41.78	39.97	40.16	40.16	-2.29%	21,721
Jan 27, 2025	40.39	41.59	40.39	41.10	41.10	1.88%	22,127
Jan 24, 2025	40.18	41.14	40.09	40.34	40.34	-0.59%	18,333
Jan 23, 2025	39.55	40.58	39.55	40.58	40.58	1.53%	19,954
Jan 22, 2025	40.27	42.28	38.82	39.97	39.97	-4.67%	20,860
Jan 21, 2025	40.94	42.31	40.94	41.93	41.93	2.90%	13,940
Jan 17, 2025	41.16	41.16	40.22	40.75	40.75	-0.61%	9,270
Jan 16, 2025	41.37	41.45	40.59	41.00	41.00	-1.82%	11,023
Jan 15, 2025	41.40	41.92	41.04	41.76	41.76	2.60%	11,805
Jan 14, 2025	40.40	41.02	40.40	40.70	40.70	0.99%	8,377
Jan 13, 2025	38.56	40.30	38.56	40.30	40.30	4.62%	22,180
Jan 10, 2025	39.76	39.76	38.35	38.52	38.52	-4.25%	24,418
Jan 8, 2025	39.47	40.42	39.20	40.23	40.23	1.16%	15,796
Jan 7, 2025	41.08	41.08	39.26	39.77	39.77	-2.48%	10,509
Jan 6, 2025	40.56	41.01	40.40	40.78	40.78	0.22%	20,104
Jan 3, 2025	39.00	40.69	39.00	40.69	40.69	1.34%	5,470
Jan 2, 2025	41.22	41.22	39.37	40.15	40.15	-2.22%	18,170
Dec 31, 2024	41.20	41.43	37.47	41.06	41.06	-0.22%	9,977
Dec 30, 2024	40.66	42.67	40.60	41.15	41.15	0.32%	6,726
Dec 27, 2024	42.00	43.22	40.88	41.02	41.02	-2.19%	19,778
Dec 26, 2024	42.10	43.17	41.94	41.94	41.94	0.05%	5,306
Dec 24, 2024	42.29	42.29	41.29	41.92	41.92	0.43%	6,633
Dec 23, 2024	42.15	43.00	41.36	41.74	41.74	-1.53%	14,150
Dec 20, 2024	40.89	42.70	40.00	42.39	42.39	2.59%	52,785
Dec 19, 2024	42.08	42.84	41.32	41.32	41.32	-0.91%	10,128
Dec 18, 2024	45.25	46.20	41.70	41.70	41.70	-7.46%	16,904
Dec 17, 2024	45.46	45.68	45.00	45.06	45.06	-0.75%	14,524
Dec 16, 2024	45.17	46.00	44.76	45.40	45.40	-0.42%	9,986
Dec 13, 2024	44.69	45.65	44.37	45.59	45.59	0.84%	9,381
Dec 12, 2024	45.77	45.77	45.17	45.21	45.21	-1.78%	7,625
Dec 11, 2024	45.84	46.19	45.75	46.03	46.03	0.61%	11,984
Dec 10, 2024	44.88	46.19	44.88	45.75	45.75	0.75%	12,084
Dec 9, 2024	45.16	45.60	45.00	45.41	45.41	0.29%	13,777
Dec 6, 2024	46.50	46.50	45.05	45.28	45.28	-2.39%	29,628
Dec 5, 2024	46.11	46.54	45.91	46.39	46.39	0.30%	11,618
Dec 4, 2024	46.03	46.36	45.50	46.25	46.25	0.63%	13,067
Dec 3, 2024	47.03	47.03	45.65	45.96	45.96	-2.59%	14,074
Dec 2, 2024	48.00	48.00	47.00	47.18	47.18	-1.09%	15,305
Nov 29, 2024	47.84	47.84	46.62	47.70	47.70	0.17%	9,858
Nov 27, 2024	47.94	48.05	46.53	47.62	47.62	0.46%	12,822
Nov 26, 2024	47.11	47.76	46.60	47.40	47.40	-0.42%	13,483
Nov 25, 2024	47.35	47.95	47.00	47.60	47.60	1.49%	18,790
Nov 22, 2024	46.59	46.91	45.18	46.90	46.90	1.71%	45,839
Nov 21, 2024	46.36	46.95	46.11	46.11	46.11	0.26%	10,709
Nov 20, 2024	45.79	45.99	45.50	45.99	45.99	1.19%	11,184
Nov 19, 2024	45.10	45.91	44.67	45.45	45.45	-0.92%	31,847
Nov 18, 2024	46.50	46.53	45.67	45.87	45.87	-1.29%	14,415
Nov 15, 2024	46.98	47.05	45.36	46.47	46.47	-0.34%	18,318
Nov 14, 2024	46.83	47.00	45.95	46.63	46.63	-0.65%	13,942
Nov 13, 2024	47.33	48.00	46.20	46.94	46.94	-0.66%	13,065
Nov 12, 2024	48.30	48.60	46.87	47.25	47.25	-3.23%	20,680
Nov 11, 2024	47.94	49.15	47.72	48.82	48.82	1.64%	18,753
Nov 8, 2024	47.17	48.27	47.17	48.03	48.03	1.74%	8,213
Nov 7, 2024	48.24	48.47	47.00	47.21	47.21	-2.60%	16,206
Nov 6, 2024	46.48	48.75	46.02	48.47	48.19	8.68%	41,703
Nov 5, 2024	43.40	44.60	43.31	44.60	44.35	4.21%	13,695
Nov 4, 2024	41.94	43.40	41.94	42.80	42.56	-0.23%	24,916
Nov 1, 2024	43.51	43.53	42.78	42.90	42.66	-1.97%	12,805
Oct 31, 2024	44.57	44.57	43.76	43.76	43.51	-2.69%	6,567
Oct 30, 2024	44.14	45.84	44.14	44.97	44.71	-1.16%	8,016
Oct 29, 2024	44.64	45.80	44.64	45.50	45.24	1.00%	56,672
Oct 28, 2024	44.15	45.09	43.89	45.05	44.79	3.25%	11,346
Oct 25, 2024	44.51	44.51	43.63	43.63	43.38	-2.48%	7,353
Oct 24, 2024	44.70	44.74	44.26	44.74	44.49	0.92%	5,015
Oct 23, 2024	44.72	44.77	43.97	44.33	44.08	0.09%	8,191
Oct 22, 2024	42.98	44.42	42.98	44.29	44.04	3.70%	9,602
Oct 21, 2024	44.26	44.26	42.67	42.71	42.47	-4.58%	15,337
Oct 18, 2024	45.80	46.27	44.42	44.76	44.51	-2.97%	12,082
Oct 17, 2024	44.51	46.21	44.14	46.13	45.87	2.97%	12,846
Oct 16, 2024	45.20	45.84	44.49	44.80	44.55	0.18%	12,314
Oct 15, 2024	43.86	45.32	43.86	44.72	44.47	1.94%	11,393
Oct 14, 2024	43.50	44.04	43.50	43.87	43.62	0.99%	7,832
Oct 11, 2024	41.84	43.47	41.84	43.44	43.19	6.18%	27,303
Oct 10, 2024	41.25	41.67	40.59	40.91	40.68	-1.45%	15,047
Oct 9, 2024	41.80	42.02	41.46	41.51	41.27	-0.10%	5,533
Oct 8, 2024	42.23	42.24	41.47	41.55	41.31	-2.00%	6,772
Oct 7, 2024	42.27	42.40	41.98	42.40	42.16	0.09%	6,656
Oct 4, 2024	42.63	42.65	41.63	42.36	42.12	1.05%	6,163
Oct 3, 2024	40.73	42.46	40.73	41.92	41.68	-1.11%	15,989
Oct 2, 2024	40.76	42.89	39.54	42.39	42.15	-0.63%	12,871
Oct 1, 2024	44.11	44.11	42.52	42.66	42.42	-4.11%	16,159
Sep 30, 2024	42.35	44.57	42.35	44.49	44.24	0.80%	14,876
Sep 27, 2024	44.56	45.27	43.68	44.14	43.88	-0.33%	18,849
Sep 26, 2024	44.50	44.50	43.86	44.28	44.03	-0.27%	31,562
Sep 25, 2024	44.33	44.85	43.40	44.40	44.15	-0.20%	27,764
Sep 24, 2024	45.40	45.40	44.17	44.49	44.24	-1.29%	10,234
Sep 23, 2024	45.92	46.28	45.05	45.07	44.81	-2.55%	17,252
Sep 20, 2024	46.32	46.72	45.85	46.25	45.99	-1.28%	65,208
Sep 19, 2024	45.88	47.01	44.91	46.85	46.58	4.13%	31,517
Sep 18, 2024	44.46	46.83	43.56	44.99	44.73	1.31%	41,548
Sep 17, 2024	45.60	45.60	44.26	44.41	44.16	-1.25%	24,949
Sep 16, 2024	44.73	45.35	42.76	44.97	44.71	1.06%	19,905
Sep 13, 2024	43.95	44.57	43.51	44.50	44.25	2.99%	12,055
Sep 12, 2024	41.86	43.21	41.80	43.21	42.96	2.91%	14,760
Sep 11, 2024	42.12	42.21	41.26	41.99	41.75	-0.99%	37,005
Sep 10, 2024	42.57	43.12	42.41	42.41	42.17	-0.42%	9,568
Sep 9, 2024	42.79	43.32	42.46	42.59	42.35	0.19%	10,779