FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,205
May 28, 2026	41.08	41.56	41.08	41.56	41.56	0.65%	9,968
May 27, 2026	41.05	41.29	40.89	41.29	41.29	1.57%	8,344
May 26, 2026	41.22	41.22	40.55	40.65	40.65	-0.85%	8,265
May 22, 2026	41.60	41.60	39.76	41.00	41.00	-0.51%	10,903
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
Apr 15, 2026	40.33	40.54	39.79	40.09	39.81	-0.82%	7,677
Apr 14, 2026	40.53	40.63	40.30	40.42	40.14	-1.00%	6,576
Apr 13, 2026	40.59	41.00	40.47	40.83	40.54	0.44%	12,615
Apr 10, 2026	41.26	41.26	40.43	40.65	40.37	-2.00%	5,927
Apr 9, 2026	40.15	41.51	40.15	41.48	41.19	2.34%	16,709
Apr 8, 2026	40.24	40.96	39.98	40.53	40.25	2.87%	16,450
Apr 7, 2026	39.67	39.94	39.06	39.40	39.12	-0.28%	12,071
Apr 6, 2026	39.07	39.93	37.66	39.51	39.23	0.33%	6,474
Apr 2, 2026	38.37	39.71	38.37	39.38	39.10	1.97%	9,120
Apr 1, 2026	38.45	39.27	37.64	38.62	38.35	0.08%	10,090
Mar 31, 2026	39.67	39.84	38.28	38.59	38.32	-1.30%	11,832
Mar 30, 2026	38.13	39.39	38.13	39.10	38.83	2.54%	13,543
Mar 27, 2026	38.53	38.53	37.39	38.13	37.86	-1.93%	12,308
Mar 26, 2026	38.96	39.77	38.69	38.88	38.61	-0.69%	5,046