FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.01	44.36	43.70	43.87	43.87	-1.06%	86,147
Sep 17, 2026	45.03	45.03	44.17	44.34	44.34	-0.29%	27,132
Sep 16, 2026	44.65	44.70	44.00	44.47	44.47	-0.02%	25,987
Sep 15, 2026	44.18	44.51	43.76	44.48	44.48	1.48%	29,740
Sep 14, 2026	43.47	44.15	43.46	43.83	43.83	1.22%	35,114
Sep 11, 2026	43.78	43.90	42.90	43.30	43.30	-0.25%	22,545
Sep 10, 2026	43.22	43.77	43.07	43.41	43.41	-0.21%	18,366
Sep 9, 2026	43.08	43.50	42.83	43.50	43.50	0.97%	27,071
Sep 8, 2026	43.64	43.64	42.80	43.08	43.08	-1.82%	18,708
Sep 4, 2026	43.18	44.00	42.99	43.88	43.88	1.08%	14,454
Sep 3, 2026	43.42	43.44	43.25	43.41	43.41	0.70%	16,369
Sep 2, 2026	43.45	43.59	42.72	43.11	43.11	1.60%	25,211
Sep 1, 2026	42.73	42.73	42.32	42.43	42.43	0.31%	17,454
Aug 31, 2026	43.01	43.32	42.30	42.30	42.30	-1.28%	24,474
Aug 28, 2026	42.75	43.51	42.66	42.85	42.85	0.35%	24,499
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