FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.64	44.64	43.72	44.03	44.03	-0.70%	22,672
Oct 29, 2026	44.22	44.55	44.00	44.34	44.34	1.33%	33,411
Oct 28, 2026	44.14	44.29	43.25	43.76	43.76	0.14%	34,574
Oct 27, 2026	44.08	44.49	43.47	43.70	43.70	-0.16%	27,611
Oct 26, 2026	43.68	44.47	43.68	43.77	43.77	-0.25%	39,680
Oct 23, 2026	44.10	44.15	43.67	43.88	43.88	-1.06%	34,836
Oct 22, 2026	42.13	45.21	42.13	44.35	44.35	0.05%	48,379
Oct 21, 2026	44.70	45.07	44.23	44.33	44.33	-1.16%	27,166
Oct 20, 2026	44.89	45.30	44.56	44.85	44.85	0.61%	30,346
Oct 19, 2026	44.59	45.00	44.00	44.58	44.58	-0.60%	30,969
Oct 16, 2026	44.72	45.22	44.32	44.85	44.85	0.49%	22,420
Oct 15, 2026	44.62	45.00	44.35	44.63	44.63	0.63%	18,807
Oct 14, 2026	44.23	44.51	43.59	44.35	44.35	-0.67%	43,354
Oct 13, 2026	44.85	45.33	44.05	44.65	44.65	0.63%	27,948
Oct 12, 2026	44.38	44.99	44.17	44.37	44.37	0.61%	29,795
Oct 9, 2026	44.09	44.33	43.89	44.10	44.10	-0.50%	16,267
Oct 8, 2026	44.07	44.82	43.89	44.32	44.32	0.43%	24,631
Oct 7, 2026	44.04	44.62	43.59	44.13	44.13	0.05%	45,639
Oct 6, 2026	44.29	44.78	43.95	44.11	44.11	-0.72%	19,134
Oct 5, 2026	44.54	44.57	43.68	44.43	44.43	0.23%	31,800
Oct 2, 2026	44.27	44.54	43.80	44.33	44.33	0.73%	18,606
Oct 1, 2026	43.39	44.28	43.08	44.01	44.01	1.66%	49,407
Sep 30, 2026	43.94	44.03	43.20	43.29	43.29	-1.23%	38,512
Sep 29, 2026	44.50	44.50	43.41	43.83	43.83	-1.44%	23,952
Sep 28, 2026	44.39	44.47	43.96	44.47	44.47	0.66%	30,547
Sep 25, 2026	44.14	44.58	43.85	44.18	44.18	-0.17%	26,705
Sep 24, 2026	43.61	44.58	43.61	44.26	44.26	1.83%	19,922
Sep 23, 2026	44.32	44.36	43.44	43.46	43.46	-1.25%	46,281
Sep 22, 2026	43.72	44.47	43.46	44.01	44.01	1.22%	22,885
Sep 21, 2026	44.18	44.18	43.23	43.48	43.48	-0.89%	24,004
Sep 18, 2026	44.01	44.36	43.70	43.87	43.87	-1.06%	86,147
Sep 17, 2026	45.03	45.03	44.17	44.34	44.34	-0.29%	27,132
Sep 16, 2026	44.65	44.70	44.00	44.47	44.47	-0.02%	25,987
Sep 15, 2026	44.18	44.51	43.76	44.48	44.48	1.48%	29,740
Sep 14, 2026	43.47	44.15	43.46	43.83	43.83	1.22%	35,114
Sep 11, 2026	43.78	43.90	42.90	43.30	43.30	-0.25%	22,545
Sep 10, 2026	43.22	43.77	43.07	43.41	43.41	-0.21%	18,366
Sep 9, 2026	43.08	43.50	42.83	43.50	43.50	0.97%	27,071
Sep 8, 2026	43.64	43.64	42.80	43.08	43.08	-1.82%	18,708
Sep 4, 2026	43.18	44.00	42.99	43.88	43.88	1.08%	14,454
Sep 3, 2026	43.42	43.44	43.25	43.41	43.41	0.70%	16,369
Sep 2, 2026	43.45	43.59	42.72	43.11	43.11	1.60%	25,211
Sep 1, 2026	42.73	42.73	42.32	42.43	42.43	0.31%	17,454
Aug 31, 2026	43.01	43.32	42.30	42.30	42.30	-1.28%	24,474
Aug 28, 2026	42.75	43.51	42.66	42.85	42.85	0.35%	24,499
Aug 27, 2026	42.06	42.91	42.06	42.70	42.70	0.83%	17,853
Aug 26, 2026	42.58	43.29	42.35	42.35	42.35	-0.89%	31,270
Aug 25, 2026	42.86	43.29	42.13	42.73	42.73	-0.49%	22,848
Aug 24, 2026	42.46	43.36	42.11	42.94	42.94	1.11%	24,856
Aug 21, 2026	42.60	43.30	41.71	42.47	42.47	-0.31%	17,948