FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.88	38.88	37.89	38.42	-	-2.64%	4,163
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%	10,353
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%	10,565
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%	7,565
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%	8,345
Feb 13, 2026	41.90	42.41	41.90	42.08	42.08	0.07%	4,943
Feb 12, 2026	42.09	42.09	41.40	42.05	42.05	0.82%	9,070
Feb 11, 2026	41.92	42.17	41.71	41.71	41.71	0.34%	8,365
Feb 10, 2026	42.35	42.35	41.57	41.57	41.57	-0.26%	12,239
Feb 9, 2026	42.05	42.29	41.11	41.68	41.68	-1.42%	8,249
Feb 6, 2026	43.00	43.00	42.28	42.28	42.28	-1.90%	11,072
Feb 5, 2026	42.55	43.78	42.52	43.10	42.81	1.48%	7,813
Feb 4, 2026	41.46	43.15	41.46	42.47	42.19	-0.21%	7,108
Feb 3, 2026	42.73	42.73	41.87	42.56	42.28	-0.40%	8,454
Feb 2, 2026	41.63	43.50	41.63	42.73	42.44	1.79%	14,849
Jan 30, 2026	40.83	42.66	40.80	41.98	41.70	1.92%	17,818
Jan 29, 2026	39.49	41.19	39.49	41.19	40.92	3.96%	10,470
Jan 28, 2026	40.10	40.10	39.50	39.62	39.36	-2.12%	12,215
Jan 27, 2026	40.89	41.25	40.44	40.48	40.21	-1.27%	6,147
Jan 26, 2026	41.49	41.91	41.00	41.00	40.73	-1.32%	10,890
Jan 23, 2026	41.79	42.15	41.55	41.55	41.27	-4.83%	6,942
Jan 22, 2026	42.15	43.66	42.15	43.66	43.37	0.53%	13,143
Jan 21, 2026	42.00	43.44	41.96	43.43	43.14	4.42%	15,485
Jan 20, 2026	41.21	42.39	41.21	41.59	41.31	-0.98%	10,060
Jan 16, 2026	42.02	42.06	41.77	42.00	41.72	-0.62%	8,820
Jan 15, 2026	41.41	42.26	41.19	42.26	41.98	1.56%	8,793
Jan 14, 2026	40.86	41.61	40.86	41.61	41.33	1.59%	6,882
Jan 13, 2026	40.84	41.17	40.84	40.96	40.69	-1.23%	5,914
Jan 12, 2026	41.27	41.47	40.93	41.47	41.19	-0.22%	5,274
Jan 9, 2026	41.65	43.00	41.24	41.56	41.28	-0.67%	13,990
Jan 8, 2026	41.70	41.90	41.70	41.84	41.56	3.13%	4,994
Jan 7, 2026	40.73	40.87	40.57	40.57	40.30	-0.64%	5,744
Jan 6, 2026	40.83	41.01	40.47	40.83	40.56	-0.78%	14,555
Jan 5, 2026	41.55	41.75	40.74	41.15	40.88	0.73%	7,903
Jan 2, 2026	41.18	41.18	40.50	40.85	40.58	-0.78%	5,555
Dec 31, 2025	41.54	41.69	41.03	41.17	40.90	-0.46%	7,818
Dec 30, 2025	41.72	41.86	41.30	41.36	41.08	-1.34%	5,142
Dec 29, 2025	41.85	41.92	41.63	41.92	41.64	-0.59%	5,484
Dec 26, 2025	42.29	42.51	42.17	42.17	41.89	0.02%	4,670
Dec 24, 2025	42.63	42.69	41.98	42.16	41.88	-0.17%	7,906
Dec 23, 2025	42.13	43.18	42.13	42.23	41.95	-0.35%	7,989
Dec 22, 2025	43.22	43.33	42.35	42.38	42.10	-1.94%	11,159
Dec 19, 2025	43.73	43.73	42.87	43.22	42.93	-1.32%	36,914
Dec 18, 2025	43.80	44.07	43.41	43.80	43.51	-0.05%	16,071
Dec 17, 2025	43.82	44.01	42.30	43.82	43.53	-0.14%	13,378
Dec 16, 2025	43.66	44.22	43.30	43.88	43.59	1.20%	17,622
Dec 15, 2025	43.27	43.67	42.65	43.36	43.07	0.98%	12,820
Dec 12, 2025	42.83	43.22	42.83	42.94	42.65	0.73%	12,489
Dec 11, 2025	42.47	43.24	42.43	42.63	42.35	0.19%	15,806
Dec 10, 2025	41.03	43.03	41.03	42.55	42.27	4.09%	30,019
Dec 9, 2025	40.98	41.19	40.82	40.88	40.61	0.73%	10,705
Dec 8, 2025	41.01	41.01	40.45	40.59	40.31	0.16%	11,646
Dec 5, 2025	40.11	40.62	39.80	40.52	40.25	2.58%	15,435
Dec 4, 2025	39.72	40.34	39.48	39.50	39.24	-1.50%	20,075
Dec 3, 2025	40.00	40.63	39.92	40.10	39.83	0.30%	33,740
Dec 2, 2025	40.50	40.84	39.98	39.98	39.71	-2.32%	15,870
Dec 1, 2025	40.92	40.93	40.54	40.93	40.66	-0.05%	6,293
Nov 28, 2025	40.68	41.15	40.65	40.95	40.68	0.76%	11,863
Nov 26, 2025	40.88	40.96	40.50	40.64	40.37	-1.05%	9,567
Nov 25, 2025	40.90	41.43	40.77	41.07	40.80	2.47%	12,431
Nov 24, 2025	40.43	40.43	40.00	40.08	39.81	-0.55%	8,326
Nov 21, 2025	39.05	40.58	38.82	40.30	40.03	3.28%	21,660
Nov 20, 2025	39.33	40.00	38.95	39.02	38.76	0.28%	10,631
Nov 19, 2025	38.99	39.29	38.84	38.91	38.65	0.05%	11,813
Nov 18, 2025	39.70	39.70	38.89	38.89	38.63	-0.10%	9,336
Nov 17, 2025	39.50	39.60	38.93	38.93	38.67	-2.33%	15,830
Nov 14, 2025	39.98	39.98	39.45	39.86	39.59	-0.55%	9,204
Nov 13, 2025	39.99	40.27	39.71	40.08	39.81	0.07%	14,585
Nov 12, 2025	39.63	40.69	39.63	40.05	39.78	-0.35%	13,583
Nov 11, 2025	40.31	40.80	40.19	40.19	39.92	-1.03%	14,070
Nov 10, 2025	41.05	41.05	40.13	40.61	40.34	-1.05%	11,438
Nov 7, 2025	37.90	41.21	37.73	41.04	40.77	7.97%	50,148
Nov 6, 2025	37.81	38.01	37.34	38.01	37.76	0.11%	10,996
Nov 5, 2025	38.98	39.13	37.82	37.97	37.44	-1.50%	42,890
Nov 4, 2025	38.16	38.86	38.16	38.55	38.01	0.71%	6,884
Nov 3, 2025	38.10	38.28	37.81	38.28	37.74	-1.06%	6,886
Oct 31, 2025	38.35	38.98	37.77	38.69	38.15	0.81%	7,883
Oct 30, 2025	38.18	38.56	38.18	38.38	37.84	-0.39%	4,985
Oct 29, 2025	38.96	38.96	38.02	38.53	37.99	-1.23%	12,044
Oct 28, 2025	38.87	39.52	38.87	39.01	38.46	-	10,538
Oct 27, 2025	39.36	40.53	38.69	39.01	38.46	-0.89%	9,233
Oct 24, 2025	39.44	39.44	38.78	39.36	38.81	1.16%	4,922
Oct 23, 2025	39.03	39.26	38.81	38.91	38.37	-1.99%	8,289
Oct 22, 2025	38.66	40.30	38.66	39.70	39.14	3.36%	16,313
Oct 21, 2025	38.55	38.80	38.35	38.41	37.87	-0.98%	8,219
Oct 20, 2025	37.77	38.81	37.77	38.79	38.25	2.95%	13,014
Oct 17, 2025	37.39	38.05	37.39	37.68	37.15	0.78%	11,414
Oct 16, 2025	37.76	37.88	37.35	37.39	36.87	-2.91%	16,985
Oct 15, 2025	38.99	38.99	37.97	38.51	37.97	-1.13%	10,867
Oct 14, 2025	37.83	39.18	37.72	38.95	38.40	1.62%	10,048