FS Bancorp, Inc. - FSBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	39.83	39.82	39.86	40.1	39.73	9,638
May 08, 2025	39.58	40.11	40.11	40.19	38	15,204
May 07, 2025	39.71	39.64	39.64	40.34	39.51	19,257
May 06, 2025	39.8	39.63	39.63	40.15	39.63	15,432
May 05, 2025	40.02	39.88	39.88	40.56	39.88	17,573
May 02, 2025	39.1	40.11	40.11	40.76	39.1	25,262
May 01, 2025	38.87	39	39	39.42	38.8	20,000
April 30, 2025	38.56	39.1	39.1	39.34	38.56	19,037
April 29, 2025	38.8	39.25	39.25	39.35	38.16	20,600
April 28, 2025	38.48	38.68	38.68	39.17	38.48	16,800
April 25, 2025	38.77	38.32	38.32	39.33	38.07	17,700
April 24, 2025	39.58	39.33	39.33	39.58	39.26	9,748
April 23, 2025	38.71	39.55	39.55	39.62	38.71	14,800
April 22, 2025	37.71	38.15	38.15	38.35	37.41	12,200
April 21, 2025	37.58	37.59	37.59	37.92	37.06	12,537
April 17, 2025	38.27	38.18	37.77	39	38.02	14,750
April 16, 2025	38.52	38.29	38.29	38.75	38	19,700
April 15, 2025	38.13	38.65	38.65	39.22	38.13	18,400
April 14, 2025	38.04	38.36	38.36	38.46	37.64	19,436
April 11, 2025	37.67	37.17	37.17	37.99	36.78	15,687
April 10, 2025	37.64	36.9	36.9	37.64	36.78	13,223
April 09, 2025	36.55	38.61	38.61	39.44	36.22	25,125
April 08, 2025	37.88	36.67	36.67	38.06	36.41	17,500
April 07, 2025	35.75	37	37	38.34	35.73	28,339
April 04, 2025	34.88	36.27	36.27	36.87	34.61	22,819
April 03, 2025	36.42	35.84	35.84	36.42	35.31	16,331
April 02, 2025	38	37.62	37.62	38.25	37.58	15,333
April 01, 2025	38	38	38	38	37.7	10,435
March 31, 2025	37.25	38.01	38.01	38.02	37.17	24,300
March 28, 2025	39.4	38	38	39.4	37.27	21,669
March 27, 2025	38.19	38.66	38.66	38.97	37.76	13,753
March 26, 2025	38.1	38.39	38.39	39.09	38.1	13,600
March 25, 2025	37.7	37.59	37.59	37.87	37.44	16,341
March 24, 2025	37.57	37.93	37.93	37.93	36.99	11,306
March 21, 2025	36.7	37.11	37.11	37.62	36.7	30,303
March 20, 2025	37.5	37.23	37.23	37.5	37.23	5,900
March 19, 2025	37	37.67	37.67	37.81	36.49	13,609
March 18, 2025	36.64	37	37	37.72	36.47	11,800
March 17, 2025	36.05	36.46	36.46	36.49	36.05	8,524
March 14, 2025	37.07	36.76	36.76	37.26	36.25	9,916
March 13, 2025	37.26	36.23	36.23	37.26	36.05	8,865
March 12, 2025	35.82	36.53	36.53	36.94	35.46	20,924
March 11, 2025	36.91	35.9	35.9	37.23	35.81	19,823
March 10, 2025	37.4	36.56	36.56	37.74	36.56	14,327
March 07, 2025	36.83	37.98	37.98	38.01	36.83	10,642
March 06, 2025	37.47	37.33	37.33	37.72	36.81	10,938
March 05, 2025	38	37.56	37.56	38.23	37.56	11,109
March 04, 2025	38.28	38.26	38.26	38.88	38.25	8,945
March 03, 2025	39.2	39.03	39.03	39.28	38.57	11,700
February 28, 2025	39.01	39.41	39.41	39.41	38.97	6,709
February 27, 2025	38.96	38.81	38.81	39.33	38.81	10,236
February 26, 2025	38.6	39.21	39.21	39.33	38.37	10,707
February 25, 2025	38.54	38.78	38.78	39.7	38.5	15,300
February 24, 2025	38.82	38.26	38.26	38.95	38.26	11,800
February 21, 2025	39.24	38.25	38.25	39.24	38.25	10,496
February 20, 2025	39.17	38.78	38.78	40.57	38.78	10,331
February 19, 2025	38.5	39.26	39.26	39.6	38.5	12,013
February 18, 2025	39	39.01	39.01	39.23	38.77	22,100
February 14, 2025	39.29	39.04	39.04	39.29	38.83	15,134
February 13, 2025	38.5	39.04	39.04	39.16	38.5	11,836

FS Bancorp, Inc. (FSBW) NASDAQ