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
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
Mar 25, 2026	39.66	39.98	38.70	39.15	38.88	-0.13%	9,983
Mar 24, 2026	39.36	39.99	38.55	39.20	38.93	-1.71%	11,116
Mar 23, 2026	37.73	39.88	37.73	39.88	39.60	7.67%	15,831
Mar 20, 2026	37.70	38.23	36.66	37.04	36.78	-1.75%	37,405
Mar 19, 2026	37.80	38.30	37.51	37.70	37.44	-0.08%	10,199
Mar 18, 2026	37.83	38.29	37.50	37.73	37.47	-1.49%	18,344
Mar 17, 2026	38.57	38.90	38.30	38.30	38.03	-1.79%	15,538
Mar 16, 2026	38.29	39.00	37.95	39.00	38.73	1.85%	8,218
Mar 13, 2026	39.93	39.95	38.01	38.29	38.02	-2.42%	12,983
Mar 12, 2026	38.12	39.40	37.90	39.24	38.96	1.47%	11,408
Mar 11, 2026	38.84	39.04	38.53	38.67	38.40	-1.07%	8,765
Mar 10, 2026	39.36	39.86	38.80	39.09	38.82	-0.91%	13,183
Mar 9, 2026	38.88	40.07	37.89	39.45	39.17	-0.03%	15,417
Mar 6, 2026	39.05	39.46	38.58	39.46	39.18	-0.85%	17,361
Mar 5, 2026	40.50	40.50	39.01	39.80	39.52	-1.90%	10,602
Mar 4, 2026	40.09	40.97	40.09	40.57	40.29	1.12%	14,840
Mar 3, 2026	39.60	40.68	39.51	40.12	39.84	0.07%	10,577
Mar 2, 2026	39.50	40.69	39.50	40.09	39.81	1.47%	11,896
Feb 27, 2026	40.65	41.00	39.51	39.51	39.23	-3.94%	19,898
Feb 26, 2026	41.19	41.53	40.10	41.13	40.84	-0.32%	12,800
Feb 25, 2026	40.68	41.26	40.68	41.26	40.97	1.18%	5,171
Feb 24, 2026	40.80	40.80	40.78	40.78	40.49	-0.02%	4,444
Feb 23, 2026	41.62	41.88	40.79	40.79	40.50	-2.63%	16,249
Feb 20, 2026	41.99	42.28	41.89	41.89	41.60	-0.19%	6,239
Feb 19, 2026	41.63	41.97	41.50	41.97	41.68	1.04%	7,576
Feb 18, 2026	41.68	42.21	41.54	41.54	41.25	-0.34%	8,015
Feb 17, 2026	42.08	42.33	41.64	41.68	41.39	-0.95%	8,347
Feb 13, 2026	41.90	42.41	41.90	42.08	41.79	0.07%	4,943
Feb 12, 2026	42.09	42.09	41.40	42.05	41.76	0.82%	9,070
Feb 11, 2026	41.92	42.17	41.71	41.71	41.42	0.34%	8,365
Feb 10, 2026	42.35	42.35	41.57	41.57	41.28	-0.26%	12,239
Feb 9, 2026	42.05	42.29	41.11	41.68	41.39	-1.42%	8,261
Feb 6, 2026	43.00	43.00	42.28	42.28	41.98	-1.24%	11,072
Feb 5, 2026	42.55	43.78	42.52	43.10	42.51	1.48%	7,813
Feb 4, 2026	41.46	43.15	41.46	42.47	41.89	-0.21%	7,108
Feb 3, 2026	42.73	42.73	41.87	42.56	41.98	-0.40%	8,454