FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	41.26	41.88	41.05	41.14	41.14	-0.84%	39,376
Apr 24, 2026	40.72	41.95	40.68	41.49	41.49	1.20%	6,365
Apr 23, 2026	41.51	42.31	41.00	41.00	41.00	-0.97%	82,197
Apr 22, 2026	41.19	41.75	41.19	41.40	41.40	-0.36%	37,072
Apr 21, 2026	41.53	41.67	41.41	41.55	41.55	-0.41%	13,594
Apr 20, 2026	41.76	42.02	41.63	41.72	41.72	2.05%	13,890
Apr 17, 2026	40.57	41.15	40.57	40.88	40.88	1.87%	7,953
Apr 16, 2026	39.81	40.13	39.51	40.13	40.13	0.10%	8,382
Apr 15, 2026	40.33	40.54	39.79	40.09	40.09	-0.82%	7,677
Apr 14, 2026	40.53	40.63	40.30	40.42	40.42	-1.00%	6,576
Apr 13, 2026	40.59	41.00	40.47	40.83	40.83	0.44%	12,615
Apr 10, 2026	41.26	41.26	40.43	40.65	40.65	-2.00%	5,927
Apr 9, 2026	40.15	41.51	40.15	41.48	41.48	2.34%	16,709
Apr 8, 2026	40.24	40.96	39.98	40.53	40.53	2.87%	16,450
Apr 7, 2026	39.67	39.94	39.06	39.40	39.40	-0.28%	12,071
Apr 6, 2026	39.07	39.93	37.66	39.51	39.51	0.33%	6,474
Apr 2, 2026	38.37	39.71	38.37	39.38	39.38	1.97%	9,120
Apr 1, 2026	38.45	39.27	37.64	38.62	38.62	0.08%	10,090
Mar 31, 2026	39.67	39.84	38.28	38.59	38.59	-1.30%	11,832
Mar 30, 2026	38.13	39.39	38.13	39.10	39.10	2.54%	13,543
Mar 27, 2026	38.53	38.53	37.39	38.13	38.13	-1.93%	12,308
Mar 26, 2026	38.96	39.77	38.69	38.88	38.88	-0.69%	5,046
Mar 25, 2026	39.66	39.98	38.70	39.15	39.15	-0.13%	9,983
Mar 24, 2026	39.36	39.99	38.55	39.20	39.20	-1.71%	11,116
Mar 23, 2026	37.73	39.88	37.73	39.88	39.88	7.67%	15,831
Mar 20, 2026	37.70	38.23	36.66	37.04	37.04	-1.75%	37,405
Mar 19, 2026	37.80	38.30	37.51	37.70	37.70	-0.08%	10,199
Mar 18, 2026	37.83	38.29	37.50	37.73	37.73	-1.49%	18,344
Mar 17, 2026	38.57	38.90	38.30	38.30	38.30	-1.79%	15,538
Mar 16, 2026	38.29	39.00	37.95	39.00	39.00	1.85%	8,218
Mar 13, 2026	39.93	39.95	38.01	38.29	38.29	-2.42%	12,983
Mar 12, 2026	38.12	39.40	37.90	39.24	39.24	1.47%	11,408
Mar 11, 2026	38.84	39.04	38.53	38.67	38.67	-1.07%	8,765
Mar 10, 2026	39.36	39.86	38.80	39.09	39.09	-0.91%	13,183
Mar 9, 2026	38.88	40.07	37.89	39.45	39.45	-0.03%	15,417
Mar 6, 2026	39.05	39.46	38.58	39.46	39.46	-0.85%	17,361
Mar 5, 2026	40.50	40.50	39.01	39.80	39.80	-1.90%	10,602
Mar 4, 2026	40.09	40.97	40.09	40.57	40.57	1.12%	14,840
Mar 3, 2026	39.60	40.68	39.51	40.12	40.12	0.07%	10,577
Mar 2, 2026	39.50	40.69	39.50	40.09	40.09	1.47%	11,896
Feb 27, 2026	40.65	41.00	39.51	39.51	39.51	-3.94%	19,898
Feb 26, 2026	41.19	41.53	40.10	41.13	41.13	-0.32%	12,800
Feb 25, 2026	40.68	41.26	40.68	41.26	41.26	1.18%	5,171
Feb 24, 2026	40.80	40.80	40.78	40.78	40.78	-0.02%	4,444
Feb 23, 2026	41.62	41.88	40.79	40.79	40.79	-2.63%	16,249
Feb 20, 2026	41.99	42.28	41.89	41.89	41.89	-0.19%	6,239
Feb 19, 2026	41.63	41.97	41.50	41.97	41.97	1.04%	7,576
Feb 18, 2026	41.68	42.21	41.54	41.54	41.54	-0.34%	8,015
Feb 17, 2026	42.08	42.33	41.64	41.68	41.68	-0.95%	8,347
Feb 13, 2026	41.90	42.41	41.90	42.08	42.08	0.07%	4,943