FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	43.01	43.06	42.59	43.06	-	-	2,314
Aug 7, 2026	42.90	43.34	42.47	43.06	43.06	0.19%	26,610
Aug 6, 2026	43.81	43.81	42.86	43.27	42.98	-0.46%	15,904
Aug 5, 2026	43.28	43.49	42.36	43.47	43.18	1.12%	19,690
Aug 4, 2026	42.25	43.04	42.25	42.99	42.70	1.73%	27,526
Aug 3, 2026	43.26	43.51	42.25	42.26	41.98	-1.51%	35,708
Jul 31, 2026	42.58	43.12	42.35	42.91	42.62	0.14%	15,868
Jul 30, 2026	43.71	44.00	42.51	42.85	42.56	-2.53%	20,329
Jul 29, 2026	43.55	44.11	43.11	43.96	43.67	0.71%	18,058
Jul 28, 2026	43.44	44.13	43.11	43.65	43.36	0.39%	20,126
Jul 27, 2026	43.60	43.75	42.72	43.48	43.19	-0.30%	22,929
Jul 24, 2026	43.89	44.07	42.24	43.61	43.32	0.11%	17,042
Jul 23, 2026	42.30	43.56	42.25	43.56	43.27	1.30%	28,101
Jul 22, 2026	42.29	43.00	41.50	43.00	42.71	-2.36%	37,965
Jul 21, 2026	42.44	44.05	42.44	44.04	43.74	2.37%	36,512
Jul 20, 2026	43.51	43.57	42.75	43.02	42.73	-2.29%	9,590
Jul 17, 2026	44.85	45.85	43.70	44.03	43.73	-2.74%	15,540
Jul 16, 2026	43.50	45.44	43.50	45.27	44.97	4.14%	24,388
Jul 15, 2026	44.38	44.48	43.21	43.47	43.18	0.49%	18,676
Jul 14, 2026	43.32	44.20	43.22	43.26	42.97	0.79%	10,970
Jul 13, 2026	43.69	43.98	42.60	42.92	42.63	-0.49%	15,675
Jul 10, 2026	43.32	43.34	42.79	43.13	42.84	0.98%	12,822
Jul 9, 2026	42.75	42.75	42.47	42.71	42.42	0.07%	5,054
Jul 8, 2026	41.00	43.86	41.00	42.68	42.39	-0.47%	21,445
Jul 7, 2026	44.07	44.16	42.88	42.88	42.59	-2.70%	12,098
Jul 6, 2026	43.60	44.07	41.87	44.07	43.77	0.34%	22,704
Jul 2, 2026	44.76	44.79	43.78	43.92	43.63	-0.95%	24,370
Jul 1, 2026	43.50	44.89	43.50	44.34	44.04	2.17%	16,666
Jun 30, 2026	42.83	43.40	42.83	43.40	43.11	0.56%	13,121
Jun 29, 2026	43.04	43.31	41.99	43.16	42.87	-0.14%	14,231
Jun 26, 2026	42.79	43.33	42.34	43.22	42.93	1.22%	129,585
Jun 25, 2026	43.09	43.09	42.16	42.70	42.41	-0.72%	12,858
Jun 24, 2026	42.44	43.17	42.40	43.01	42.72	1.58%	18,919
Jun 23, 2026	42.00	42.38	40.74	42.34	42.06	1.29%	28,145
Jun 22, 2026	41.40	41.80	41.08	41.80	41.52	0.26%	17,558
Jun 18, 2026	41.89	41.89	41.16	41.69	41.41	1.24%	28,884
Jun 17, 2026	41.90	42.27	40.87	41.18	40.90	-1.53%	17,574
Jun 16, 2026	41.51	42.21	41.48	41.82	41.54	1.14%	13,161
Jun 15, 2026	42.71	42.71	41.19	41.35	41.07	-3.09%	12,329
Jun 12, 2026	42.00	43.00	42.00	42.67	42.38	0.64%	8,510
Jun 11, 2026	43.44	43.44	42.01	42.40	42.12	-1.44%	12,760
Jun 10, 2026	42.02	43.28	42.00	43.02	42.73	3.04%	22,550
Jun 9, 2026	41.60	41.85	41.40	41.75	41.47	2.71%	16,854
Jun 8, 2026	40.69	41.17	40.65	40.65	40.38	-0.59%	10,646
Jun 5, 2026	40.01	41.37	39.99	40.89	40.62	2.00%	21,969
Jun 4, 2026	39.47	40.37	39.26	40.09	39.82	2.58%	15,128
Jun 3, 2026	39.60	39.73	39.00	39.08	38.82	-2.96%	18,560
Jun 2, 2026	40.74	40.85	40.27	40.27	40.00	-1.11%	9,488
Jun 1, 2026	40.72	40.90	40.72	40.72	40.45	0.02%	11,948
May 29, 2026	41.15	41.60	40.71	40.71	40.44	-2.05%	8,235