FS Bancorp, Inc. (FSBW)
NASDAQ: FSBW · Real-Time Price · USD
40.52
+1.02 (2.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
FS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.11 | 40.62 | 39.80 | 40.52 | 40.52 | 2.58% | 15,435 |
| Dec 4, 2025 | 39.72 | 40.34 | 39.48 | 39.50 | 39.50 | -1.50% | 20,075 |
| Dec 3, 2025 | 40.00 | 40.63 | 39.92 | 40.10 | 40.10 | 0.30% | 33,740 |
| Dec 2, 2025 | 40.50 | 40.84 | 39.98 | 39.98 | 39.98 | -2.32% | 15,870 |
| Dec 1, 2025 | 40.92 | 40.93 | 40.54 | 40.93 | 40.93 | -0.05% | 6,293 |
| Nov 28, 2025 | 40.68 | 41.15 | 40.65 | 40.95 | 40.95 | 0.76% | 11,863 |
| Nov 26, 2025 | 40.88 | 40.96 | 40.50 | 40.64 | 40.64 | -1.05% | 9,567 |
| Nov 25, 2025 | 40.90 | 41.43 | 40.77 | 41.07 | 41.07 | 2.47% | 12,431 |
| Nov 24, 2025 | 40.43 | 40.43 | 40.00 | 40.08 | 40.08 | -0.55% | 8,326 |
| Nov 21, 2025 | 39.05 | 40.58 | 38.82 | 40.30 | 40.30 | 3.28% | 21,660 |
| Nov 20, 2025 | 39.33 | 40.00 | 38.95 | 39.02 | 39.02 | 0.28% | 10,631 |
| Nov 19, 2025 | 38.99 | 39.29 | 38.84 | 38.91 | 38.91 | 0.05% | 11,813 |
| Nov 18, 2025 | 39.70 | 39.70 | 38.89 | 38.89 | 38.89 | -0.10% | 9,336 |
| Nov 17, 2025 | 39.50 | 39.60 | 38.93 | 38.93 | 38.93 | -2.33% | 15,830 |
| Nov 14, 2025 | 39.98 | 39.98 | 39.45 | 39.86 | 39.86 | -0.55% | 9,204 |
| Nov 13, 2025 | 39.99 | 40.27 | 39.71 | 40.08 | 40.08 | 0.07% | 14,585 |
| Nov 12, 2025 | 39.63 | 40.69 | 39.63 | 40.05 | 40.05 | -0.35% | 13,583 |
| Nov 11, 2025 | 40.31 | 40.80 | 40.19 | 40.19 | 40.19 | -1.03% | 14,070 |
| Nov 10, 2025 | 41.05 | 41.05 | 40.13 | 40.61 | 40.61 | -1.05% | 11,438 |
| Nov 7, 2025 | 37.90 | 41.21 | 37.73 | 41.04 | 41.04 | 7.97% | 50,148 |
| Nov 6, 2025 | 37.81 | 38.01 | 37.34 | 38.01 | 38.01 | 0.11% | 10,996 |
| Nov 5, 2025 | 38.98 | 39.13 | 37.82 | 37.97 | 37.69 | -1.50% | 42,890 |
| Nov 4, 2025 | 38.16 | 38.86 | 38.16 | 38.55 | 38.27 | 0.71% | 6,884 |
| Nov 3, 2025 | 38.10 | 38.28 | 37.81 | 38.28 | 38.00 | -1.06% | 6,886 |
| Oct 31, 2025 | 38.35 | 38.98 | 37.77 | 38.69 | 38.40 | 0.81% | 7,883 |
| Oct 30, 2025 | 38.18 | 38.56 | 38.18 | 38.38 | 38.10 | -0.39% | 4,985 |
| Oct 29, 2025 | 38.96 | 38.96 | 38.02 | 38.53 | 38.25 | -1.23% | 12,044 |
| Oct 28, 2025 | 38.87 | 39.52 | 38.87 | 39.01 | 38.72 | - | 10,538 |
| Oct 27, 2025 | 39.36 | 40.53 | 38.69 | 39.01 | 38.72 | -0.89% | 9,233 |
| Oct 24, 2025 | 39.44 | 39.44 | 38.78 | 39.36 | 39.07 | 1.16% | 4,922 |
| Oct 23, 2025 | 39.03 | 39.26 | 38.81 | 38.91 | 38.62 | -1.99% | 8,289 |
| Oct 22, 2025 | 38.66 | 40.30 | 38.66 | 39.70 | 39.41 | 3.36% | 16,313 |
| Oct 21, 2025 | 38.55 | 38.80 | 38.35 | 38.41 | 38.13 | -0.98% | 8,219 |
| Oct 20, 2025 | 37.77 | 38.81 | 37.77 | 38.79 | 38.50 | 2.95% | 13,014 |
| Oct 17, 2025 | 37.39 | 38.05 | 37.39 | 37.68 | 37.40 | 0.78% | 11,414 |
| Oct 16, 2025 | 37.76 | 37.88 | 37.35 | 37.39 | 37.11 | -2.91% | 16,985 |
| Oct 15, 2025 | 38.99 | 38.99 | 37.97 | 38.51 | 38.23 | -1.13% | 10,867 |
| Oct 14, 2025 | 37.83 | 39.18 | 37.72 | 38.95 | 38.66 | 1.62% | 10,048 |
| Oct 13, 2025 | 38.20 | 38.46 | 37.85 | 38.33 | 38.05 | 2.00% | 13,806 |
| Oct 10, 2025 | 38.73 | 39.13 | 37.50 | 37.58 | 37.30 | -2.89% | 15,530 |
| Oct 9, 2025 | 39.69 | 39.69 | 38.70 | 38.70 | 38.41 | -2.49% | 10,604 |
| Oct 8, 2025 | 39.84 | 40.04 | 39.34 | 39.69 | 39.40 | 0.25% | 11,393 |
| Oct 7, 2025 | 39.90 | 40.21 | 39.59 | 39.59 | 39.30 | -0.65% | 12,956 |
| Oct 6, 2025 | 40.29 | 40.64 | 39.72 | 39.85 | 39.56 | -0.47% | 16,034 |
| Oct 3, 2025 | 40.11 | 40.74 | 39.51 | 40.04 | 39.74 | 1.50% | 11,496 |
| Oct 2, 2025 | 40.01 | 40.03 | 39.37 | 39.45 | 39.16 | -1.05% | 15,244 |
| Oct 1, 2025 | 39.46 | 40.20 | 39.00 | 39.87 | 39.58 | -0.13% | 20,481 |
| Sep 30, 2025 | 39.47 | 40.17 | 39.37 | 39.92 | 39.63 | 1.06% | 19,218 |
| Sep 29, 2025 | 40.56 | 40.56 | 39.35 | 39.50 | 39.21 | -2.78% | 15,669 |
| Sep 26, 2025 | 41.00 | 41.25 | 40.60 | 40.63 | 40.33 | -0.81% | 26,279 |
| Sep 25, 2025 | 40.60 | 41.26 | 40.60 | 40.96 | 40.66 | -0.10% | 9,035 |
| Sep 24, 2025 | 41.00 | 41.38 | 40.82 | 41.00 | 40.70 | 0.71% | 15,567 |
| Sep 23, 2025 | 41.63 | 41.63 | 40.64 | 40.71 | 40.41 | -2.09% | 13,114 |
| Sep 22, 2025 | 41.18 | 41.58 | 40.87 | 41.58 | 41.27 | 0.87% | 15,215 |
| Sep 19, 2025 | 42.35 | 42.35 | 40.60 | 41.22 | 40.92 | -2.67% | 72,224 |
| Sep 18, 2025 | 41.31 | 42.83 | 41.03 | 42.35 | 42.04 | 2.77% | 26,235 |
| Sep 17, 2025 | 41.08 | 42.61 | 40.82 | 41.21 | 40.91 | 0.59% | 25,696 |
| Sep 16, 2025 | 41.42 | 41.42 | 40.68 | 40.97 | 40.67 | -1.41% | 14,740 |
| Sep 15, 2025 | 41.69 | 41.95 | 41.16 | 41.56 | 41.25 | 0.25% | 11,297 |
| Sep 12, 2025 | 41.76 | 41.95 | 41.43 | 41.45 | 41.14 | -1.85% | 10,228 |
| Sep 11, 2025 | 41.85 | 42.23 | 41.53 | 42.23 | 41.92 | 1.40% | 10,171 |
| Sep 10, 2025 | 41.20 | 41.99 | 41.20 | 41.65 | 41.34 | -0.28% | 13,125 |
| Sep 9, 2025 | 41.71 | 41.96 | 41.60 | 41.76 | 41.45 | -0.22% | 14,468 |
| Sep 8, 2025 | 42.20 | 42.20 | 41.25 | 41.85 | 41.54 | -0.83% | 10,944 |
| Sep 5, 2025 | 42.53 | 42.75 | 41.98 | 42.20 | 41.89 | -0.54% | 10,986 |
| Sep 4, 2025 | 42.44 | 42.62 | 42.08 | 42.43 | 42.12 | 0.21% | 13,044 |
| Sep 3, 2025 | 42.12 | 42.57 | 42.10 | 42.34 | 42.03 | 0.38% | 13,035 |
| Sep 2, 2025 | 42.09 | 42.79 | 41.95 | 42.18 | 41.87 | -1.24% | 14,233 |
| Aug 29, 2025 | 42.82 | 42.82 | 42.49 | 42.71 | 42.40 | -0.23% | 15,911 |
| Aug 28, 2025 | 42.67 | 42.89 | 42.49 | 42.81 | 42.49 | 0.96% | 15,152 |
| Aug 27, 2025 | 42.17 | 42.54 | 41.40 | 42.41 | 42.09 | 0.58% | 32,569 |
| Aug 26, 2025 | 41.83 | 42.75 | 41.83 | 42.16 | 41.85 | 1.32% | 21,474 |
| Aug 25, 2025 | 41.70 | 42.38 | 41.39 | 41.61 | 41.30 | -1.82% | 9,709 |
| Aug 22, 2025 | 40.34 | 42.78 | 40.34 | 42.38 | 42.07 | 6.22% | 27,964 |
| Aug 21, 2025 | 40.07 | 40.57 | 39.66 | 39.90 | 39.61 | -0.20% | 19,802 |
| Aug 20, 2025 | 40.21 | 40.71 | 39.72 | 39.98 | 39.69 | 0.48% | 17,655 |
| Aug 19, 2025 | 40.49 | 41.29 | 39.28 | 39.79 | 39.50 | -1.68% | 30,320 |
| Aug 18, 2025 | 40.16 | 40.97 | 40.16 | 40.47 | 40.17 | 0.82% | 14,781 |
| Aug 15, 2025 | 41.40 | 41.40 | 39.64 | 40.14 | 39.84 | -2.71% | 14,890 |
| Aug 14, 2025 | 40.86 | 41.26 | 40.56 | 41.26 | 40.96 | 0.24% | 10,841 |
| Aug 13, 2025 | 40.57 | 41.46 | 40.57 | 41.16 | 40.86 | 2.03% | 17,638 |
| Aug 12, 2025 | 38.96 | 40.57 | 38.96 | 40.34 | 40.04 | 4.02% | 20,585 |
| Aug 11, 2025 | 38.44 | 39.31 | 37.22 | 38.78 | 38.49 | 0.88% | 10,516 |
| Aug 8, 2025 | 38.43 | 38.75 | 38.43 | 38.44 | 38.16 | 0.50% | 4,559 |
| Aug 7, 2025 | 38.93 | 38.93 | 36.72 | 38.25 | 37.97 | -2.42% | 17,366 |
| Aug 6, 2025 | 39.20 | 39.96 | 39.07 | 39.20 | 38.41 | 0.33% | 12,541 |
| Aug 5, 2025 | 38.10 | 39.35 | 38.10 | 39.07 | 38.29 | 0.64% | 15,882 |
| Aug 4, 2025 | 38.00 | 39.27 | 38.00 | 38.82 | 38.04 | 2.59% | 19,002 |
| Aug 1, 2025 | 38.92 | 38.92 | 37.50 | 37.84 | 37.08 | -3.20% | 18,572 |
| Jul 31, 2025 | 39.50 | 39.50 | 38.70 | 39.09 | 38.31 | -1.81% | 13,385 |
| Jul 30, 2025 | 40.70 | 41.35 | 39.26 | 39.81 | 39.01 | -1.41% | 19,866 |
| Jul 29, 2025 | 40.77 | 40.77 | 40.23 | 40.38 | 39.57 | 0.15% | 9,706 |
| Jul 28, 2025 | 41.26 | 41.26 | 40.17 | 40.32 | 39.51 | -1.80% | 10,623 |
| Jul 25, 2025 | 41.61 | 41.61 | 40.51 | 41.06 | 40.24 | -1.53% | 12,031 |
| Jul 24, 2025 | 41.56 | 41.94 | 41.46 | 41.70 | 40.86 | 0.14% | 15,233 |
| Jul 23, 2025 | 41.89 | 41.89 | 41.06 | 41.64 | 40.81 | 0.82% | 8,925 |
| Jul 22, 2025 | 41.75 | 42.03 | 41.30 | 41.30 | 40.47 | -0.89% | 14,437 |
| Jul 21, 2025 | 41.20 | 41.73 | 41.20 | 41.67 | 40.84 | 1.71% | 10,961 |
| Jul 18, 2025 | 41.95 | 41.95 | 40.97 | 40.97 | 40.15 | -1.73% | 16,105 |
| Jul 17, 2025 | 41.75 | 41.99 | 41.36 | 41.69 | 40.85 | 0.94% | 16,598 |