FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.79	43.33	42.34	43.22	43.22	1.22%	123,634
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%	18,913
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%	17,545
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%	17,573
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
May 5, 2026	40.50	40.65	40.50	40.65	40.37	0.87%	6,136
May 4, 2026	40.58	40.58	39.50	40.30	40.02	-1.20%	11,266
May 1, 2026	40.58	41.08	40.58	40.79	40.50	0.37%	10,813
Apr 30, 2026	41.05	42.28	40.64	40.64	40.36	-2.10%	7,948
Apr 29, 2026	41.54	41.97	40.98	41.51	41.22	-1.12%	8,674
Apr 28, 2026	41.14	42.30	41.14	41.98	41.69	2.04%	11,022
Apr 27, 2026	41.26	41.88	41.05	41.14	40.85	-0.84%	39,376
Apr 24, 2026	40.72	41.95	40.68	41.49	41.20	1.20%	6,365
Apr 23, 2026	41.51	42.31	41.00	41.00	40.71	-0.97%	82,197
Apr 22, 2026	41.19	41.75	41.19	41.40	41.11	-0.36%	37,072
Apr 21, 2026	41.53	41.67	41.41	41.55	41.26	-0.41%	13,602
Apr 20, 2026	41.76	42.02	41.63	41.72	41.43	2.05%	13,891
Apr 17, 2026	40.57	41.15	40.57	40.88	40.59	1.87%	7,953
Apr 16, 2026	39.81	40.13	39.51	40.13	39.85	0.10%	8,384