FS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.46	39.93	39.44	39.45	39.45	-0.09%	35,581
Jun 26, 2025	38.83	39.49	38.57	39.48	39.48	1.83%	8,249
Jun 25, 2025	38.76	39.06	38.61	38.77	38.77	-1.27%	10,584
Jun 24, 2025	38.89	39.62	38.89	39.27	39.27	1.37%	13,731
Jun 23, 2025	38.05	38.80	38.05	38.74	38.74	1.49%	20,151
Jun 20, 2025	38.02	38.27	37.94	38.17	38.17	0.71%	22,025
Jun 18, 2025	37.79	38.14	37.71	37.90	37.90	0.24%	14,661
Jun 17, 2025	37.86	37.97	37.63	37.81	37.81	-0.29%	13,598
Jun 16, 2025	38.06	38.25	37.73	37.92	37.92	-0.42%	18,599
Jun 13, 2025	38.48	38.87	37.91	38.08	38.08	-2.43%	15,561
Jun 12, 2025	38.48	39.07	38.07	39.03	39.03	0.10%	15,561
Jun 11, 2025	38.56	39.38	38.25	38.99	38.99	0.59%	30,496
Jun 10, 2025	38.45	39.45	38.31	38.76	38.76	1.17%	23,597
Jun 9, 2025	38.40	38.84	37.63	38.31	38.31	-0.16%	16,949
Jun 6, 2025	38.17	38.40	37.92	38.37	38.37	1.86%	13,497
Jun 5, 2025	37.59	38.03	37.36	37.67	37.67	-0.84%	15,047
Jun 4, 2025	38.11	38.31	37.99	37.99	37.99	-1.32%	14,151
Jun 3, 2025	38.34	38.98	38.31	38.50	38.50	0.86%	8,537
Jun 2, 2025	38.14	38.69	37.95	38.17	38.17	-0.62%	10,978
May 30, 2025	38.66	39.01	38.41	38.41	38.41	-1.61%	11,613
May 29, 2025	38.51	39.27	38.51	39.04	39.04	1.40%	7,232
May 28, 2025	39.13	39.13	37.50	38.50	38.50	-2.21%	39,421
May 27, 2025	38.82	39.82	38.82	39.37	39.37	1.92%	15,995
May 23, 2025	37.95	38.88	37.85	38.63	38.63	0.34%	13,721
May 22, 2025	38.84	39.29	38.50	38.50	38.50	-1.51%	12,334
May 21, 2025	39.96	39.96	38.92	39.09	39.09	-3.00%	14,501
May 20, 2025	40.87	40.87	40.23	40.30	40.30	-0.98%	10,791
May 19, 2025	40.11	40.73	40.09	40.70	40.70	0.94%	16,048
May 16, 2025	40.86	41.19	40.32	40.32	40.32	-1.51%	21,017
May 15, 2025	40.14	41.11	40.14	40.94	40.94	1.04%	12,586
May 14, 2025	40.37	40.70	40.02	40.52	40.52	-0.42%	43,396
May 13, 2025	40.73	40.94	40.50	40.69	40.69	0.97%	11,110
May 12, 2025	40.69	41.40	40.30	40.30	40.30	1.21%	17,194
May 9, 2025	39.84	40.10	39.73	39.82	39.82	-0.72%	10,072
May 8, 2025	39.58	40.19	38.00	40.11	40.11	1.19%	15,204
May 7, 2025	39.71	40.34	39.51	39.64	39.37	0.03%	19,257
May 6, 2025	39.80	40.15	39.63	39.63	39.36	-0.63%	15,432
May 5, 2025	40.02	40.56	39.88	39.88	39.60	-0.57%	17,573
May 2, 2025	39.10	40.76	39.10	40.11	39.83	2.85%	25,262
May 1, 2025	38.87	39.42	38.80	39.00	38.73	-0.26%	19,980
Apr 30, 2025	38.56	39.34	38.56	39.10	38.83	-0.38%	19,037
Apr 29, 2025	38.80	39.35	38.16	39.25	38.98	1.47%	20,571
Apr 28, 2025	38.48	39.17	38.48	38.68	38.41	0.94%	16,764
Apr 25, 2025	38.77	39.33	38.07	38.32	38.05	-2.57%	17,691
Apr 24, 2025	39.58	39.58	39.26	39.33	39.06	-0.56%	9,748
Apr 23, 2025	38.71	39.62	38.71	39.55	39.28	3.67%	14,799
Apr 22, 2025	37.71	38.35	37.41	38.15	37.89	1.49%	12,168
Apr 21, 2025	37.58	37.92	37.06	37.59	37.33	-1.55%	12,537
Apr 17, 2025	38.27	39.00	37.77	38.18	37.92	-0.29%	14,942
Apr 16, 2025	38.52	38.75	38.00	38.29	38.03	-0.93%	19,697