FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	42.75	43.51	42.66	42.85	42.85	0.35%	24,497
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
Aug 20, 2026	42.82	43.03	42.20	42.60	42.60	-0.51%	13,094
Aug 19, 2026	43.42	43.54	42.82	42.82	42.82	-0.89%	20,745
Aug 18, 2026	42.84	43.21	42.75	43.21	43.21	0.78%	11,015
Aug 17, 2026	43.43	43.45	42.50	42.87	42.87	-1.40%	12,614
Aug 14, 2026	43.62	43.99	43.25	43.48	43.48	-0.96%	12,478
Aug 13, 2026	44.00	44.00	43.25	43.90	43.90	0.25%	12,215
Aug 12, 2026	43.39	43.79	42.92	43.79	43.79	0.90%	21,732
Aug 11, 2026	42.79	43.41	42.73	43.40	43.40	1.85%	18,316
Aug 10, 2026	42.57	42.92	42.22	42.61	42.61	-1.05%	31,964
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%	15,909
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