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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.52	40.96	40.96	41.69	40.96	5,325
January 12, 2026	41.27	41.47	41.47	41.47	40.93	5,300
January 09, 2026	41.65	41.56	41.56	43	41.24	14,000
January 08, 2026	41.7	41.84	41.84	41.9	41.7	5,000
January 07, 2026	40.73	40.57	40.57	40.87	40.57	5,744
January 06, 2026	40.83	40.83	40.83	41.01	40.47	14,555
January 05, 2026	41.55	41.15	41.15	41.75	40.74	7,903
January 02, 2026	41.18	40.85	40.85	41.18	40.5	5,600
December 31, 2025	41.54	41.17	41.17	41.69	41.03	7,818
December 30, 2025	41.72	41.36	41.36	41.86	41.3	5,142
December 29, 2025	41.85	41.92	41.92	42.03	41.63	5,469
December 26, 2025	42.29	42.17	42.17	42.51	42.17	4,700
December 24, 2025	42.46	42.16	42.16	42.69	41.98	7,902
December 23, 2025	42.13	42.23	42.23	43.18	42.13	7,989
December 22, 2025	43.22	42.38	42.38	43.33	42.35	11,200
December 19, 2025	43.73	43.22	43.22	43.73	42.87	36,914
December 18, 2025	43.8	43.8	43.8	44.07	43.41	16,100
December 17, 2025	43.82	43.82	43.82	44.01	42.3	13,400
December 16, 2025	43.66	43.88	43.88	44.22	43.3	17,622
December 15, 2025	43.27	43.36	43.36	43.67	42.65	12,820
December 12, 2025	42.83	42.94	42.94	43.22	42.83	12,500
December 11, 2025	42.47	42.63	42.63	43.24	42.43	15,806
December 10, 2025	41.03	42.55	42.55	43.03	41.03	30,019
December 09, 2025	40.98	40.88	40.88	41.19	40.82	10,705
December 08, 2025	41.01	40.59	40.59	41.01	40.45	11,646
December 05, 2025	40.11	40.52	40.52	40.62	39.8	15,435
December 04, 2025	39.72	39.5	39.47	40.34	39.48	19,520
December 03, 2025	40	40.1	40.1	40.63	39.92	33,740
December 02, 2025	40.49	39.98	39.98	40.84	39.98	15,900
December 01, 2025	40.92	40.93	40.93	40.93	40.54	6,300
November 28, 2025	40.68	40.95	40.95	41.15	40.65	11,900
November 26, 2025	40.88	40.64	40.64	40.96	40.5	9,600
November 25, 2025	40.9	41.07	41.07	41.43	40.77	12,431
November 24, 2025	40.43	40.08	40.08	40.43	40	8,326
November 21, 2025	39.05	40.3	40.3	40.58	38.82	21,700
November 20, 2025	39.33	39.02	39.02	40	38.95	10,631
November 19, 2025	38.99	38.91	38.91	39.29	38.84	11,813
November 18, 2025	39.7	38.89	38.89	39.7	38.89	9,336
November 17, 2025	39.5	38.93	38.93	39.6	38.93	15,830
November 14, 2025	39.98	39.86	39.86	39.98	39.45	9,204
November 13, 2025	39.99	40.08	40.08	40.27	39.71	14,600
November 12, 2025	39.63	40.05	40.05	40.69	39.63	13,600
November 11, 2025	40.31	40.19	40.19	40.8	40.19	14,100
November 10, 2025	41.05	40.61	40.61	41.05	40.13	11,438
November 07, 2025	37.9	41.04	41.04	41.21	37.73	50,148
November 06, 2025	37.81	38.01	38.01	38.01	37.34	11,000
November 05, 2025	38.98	37.97	37.97	39.13	37.82	42,900
November 04, 2025	38.16	38.55	38.55	38.86	38.16	6,900
November 03, 2025	38.1	38.28	38.28	38.28	37.81	6,900
October 31, 2025	38.35	38.69	38.69	38.98	37.77	7,900
October 30, 2025	38.18	38.38	38.38	38.56	38.18	5,000
October 29, 2025	38.96	38.53	38.53	38.96	38.02	12,044
October 28, 2025	38.87	39.01	39.01	39.52	38.87	10,538
October 27, 2025	39.36	39.01	39.01	40.53	38.69	9,233
October 24, 2025	39.44	39.36	39.36	39.44	38.78	4,922
October 23, 2025	39.03	38.91	38.91	39.26	38.81	8,300
October 22, 2025	38.66	39.7	39.7	40.3	38.66	16,313
October 21, 2025	38.55	38.41	38.41	38.8	38.35	8,219
October 20, 2025	37.77	38.79	38.79	38.81	37.77	13,014
October 17, 2025	38.01	37.68	37.68	38.05	37.39	9,982

FS Bancorp, Inc. (FSBW) NASDAQ