FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	44.85	45.85	43.70	44.03	44.03	-2.74%	15,540
Jul 16, 2026	43.50	45.44	43.50	45.27	45.27	4.14%	24,388
Jul 15, 2026	44.38	44.48	43.21	43.47	43.47	0.49%	18,676
Jul 14, 2026	43.32	44.20	43.22	43.26	43.26	0.79%	10,970
Jul 13, 2026	43.69	43.98	42.60	42.92	42.92	-0.49%	15,636
Jul 10, 2026	43.32	43.34	42.79	43.13	43.13	0.98%	12,822
Jul 9, 2026	42.75	42.75	42.47	42.71	42.71	0.07%	5,054
Jul 8, 2026	41.00	43.86	41.00	42.68	42.68	-0.47%	21,445
Jul 7, 2026	44.07	44.16	42.88	42.88	42.88	-2.70%	12,098
Jul 6, 2026	43.60	44.07	41.87	44.07	44.07	0.34%	11,107
Jul 2, 2026	44.76	44.79	43.78	43.92	43.92	-0.95%	24,370
Jul 1, 2026	43.50	44.89	43.50	44.34	44.34	2.17%	16,666
Jun 30, 2026	42.83	43.40	42.83	43.40	43.40	0.56%	13,121
Jun 29, 2026	43.04	43.31	41.99	43.16	43.16	-0.14%	14,231
Jun 26, 2026	42.79	43.33	42.34	43.22	43.22	1.22%	129,585
Jun 25, 2026	43.09	43.09	42.16	42.70	42.70	-0.72%	12,858
Jun 24, 2026	42.44	43.17	42.40	43.01	43.01	1.58%	18,919
Jun 23, 2026	42.00	42.38	40.74	42.34	42.34	1.29%	28,145
Jun 22, 2026	41.40	41.80	41.08	41.80	41.80	0.26%	17,558
Jun 18, 2026	41.89	41.89	41.16	41.69	41.69	1.24%	28,884
Jun 17, 2026	41.90	42.27	40.87	41.18	41.18	-1.53%	17,574
Jun 16, 2026	41.51	42.21	41.48	41.82	41.82	1.14%	13,161
Jun 15, 2026	42.71	42.71	41.19	41.35	41.35	-3.09%	12,329
Jun 12, 2026	42.00	43.00	42.00	42.67	42.67	0.64%	8,510
Jun 11, 2026	43.44	43.44	42.01	42.40	42.40	-1.44%	12,760
Jun 10, 2026	42.02	43.28	42.00	43.02	43.02	3.04%	22,550
Jun 9, 2026	41.60	41.85	41.40	41.75	41.75	2.71%	16,854
Jun 8, 2026	40.69	41.17	40.65	40.65	40.65	-0.59%	10,646
Jun 5, 2026	40.01	41.37	39.99	40.89	40.89	2.00%	21,969
Jun 4, 2026	39.47	40.37	39.26	40.09	40.09	2.58%	15,128
Jun 3, 2026	39.60	39.73	39.00	39.08	39.08	-2.96%	18,560
Jun 2, 2026	40.74	40.85	40.27	40.27	40.27	-1.11%	9,488
Jun 1, 2026	40.72	40.90	40.72	40.72	40.72	0.02%	11,948
May 29, 2026	41.15	41.60	40.71	40.71	40.71	-2.05%	8,235
May 28, 2026	41.08	41.56	41.08	41.56	41.56	0.65%	10,008
May 27, 2026	41.05	41.29	40.89	41.29	41.29	1.57%	8,372
May 26, 2026	41.22	41.22	40.55	40.65	40.65	-0.85%	8,276
May 22, 2026	41.60	41.60	39.76	41.00	41.00	-0.51%	10,913
May 21, 2026	39.90	41.24	39.90	41.21	41.21	2.44%	13,186
May 20, 2026	40.60	40.76	40.02	40.23	40.23	1.34%	12,322
May 19, 2026	39.60	40.33	39.60	39.70	39.70	0.10%	8,425
May 18, 2026	39.72	39.74	39.65	39.66	39.66	0.15%	7,094
May 15, 2026	39.78	40.03	39.60	39.60	39.60	-1.25%	11,807
May 14, 2026	40.61	40.61	40.10	40.10	40.10	0.17%	7,641
May 13, 2026	39.90	40.17	39.61	40.03	40.03	0.15%	10,488
May 12, 2026	39.96	40.65	39.86	39.97	39.97	0.03%	9,918
May 11, 2026	40.61	40.61	39.81	39.96	39.96	-2.32%	9,900
May 8, 2026	41.10	41.44	40.25	40.91	40.91	-0.97%	7,823
May 7, 2026	41.26	41.66	40.81	41.31	41.31	0.56%	13,529
May 6, 2026	40.64	41.78	40.57	41.37	41.08	1.77%	15,071