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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.76	37.39	37.39	37.88	37.35	17,000
October 15, 2025	38.99	38.51	38.51	38.99	37.97	10,900
October 14, 2025	37.83	38.95	38.95	39.18	37.72	10,048
October 13, 2025	38.2	38.33	38.33	38.46	37.85	13,806
October 10, 2025	38.73	37.58	37.58	39.13	37.5	15,530
October 09, 2025	39.69	38.7	38.7	39.69	38.7	10,604
October 08, 2025	39.84	39.69	39.69	40.04	39.34	11,393
October 07, 2025	39.9	39.59	39.59	40.21	39.59	13,000
October 06, 2025	40.29	39.85	39.85	40.64	39.72	16,034
October 03, 2025	40.1	40.04	40.04	40.74	39.51	11,500
October 02, 2025	40.01	39.45	39.45	40.03	39.37	15,244
October 01, 2025	39.46	39.87	39.87	40.2	39	20,481
September 30, 2025	39.47	39.92	39.92	40.17	39.37	19,218
September 29, 2025	40.56	39.5	39.5	40.56	39.35	15,700
September 26, 2025	41	40.63	40.63	41.25	40.6	26,300
September 25, 2025	40.6	40.96	40.96	41.26	40.6	9,035
September 24, 2025	41	41	41	41.38	40.82	15,600
September 23, 2025	41.63	40.71	40.71	41.63	40.64	13,114
September 22, 2025	41.18	41.58	41.58	41.58	40.87	15,215
September 19, 2025	42.35	41.22	41.22	42.35	40.6	72,200
September 18, 2025	41.31	42.35	42.35	42.83	41.03	26,200
September 17, 2025	41.08	41.21	41.21	42.61	40.82	25,700
September 16, 2025	41.42	40.97	40.97	41.42	40.68	14,740
September 15, 2025	41.69	41.56	41.56	41.95	41.16	11,300
September 12, 2025	41.76	41.45	41.45	41.95	41.43	10,228
September 11, 2025	41.85	42.23	42.23	42.23	41.53	10,200
September 10, 2025	41.89	41.65	41.65	41.99	41.2	13,044
September 09, 2025	41.71	41.76	41.76	41.96	41.6	14,500
September 08, 2025	42.2	41.85	41.85	42.2	41.25	10,944
September 05, 2025	42.53	42.2	42.2	42.75	41.98	11,000
September 04, 2025	42.44	42.43	42.43	42.62	42.08	13,044
September 03, 2025	42.12	42.34	42.34	42.57	42.1	13,035
September 02, 2025	42.09	42.18	42.18	42.79	41.95	14,233
August 29, 2025	42.82	42.71	42.71	42.82	42.49	15,911
August 28, 2025	42.67	42.81	42.81	42.89	42.49	15,200
August 27, 2025	42.17	42.41	42.41	42.54	41.4	32,569
August 26, 2025	41.83	42.16	42.16	42.75	41.83	21,500
August 25, 2025	41.7	41.61	41.61	42.38	41.39	9,709
August 22, 2025	40.34	42.38	42.38	42.78	40.34	28,000
August 21, 2025	39.95	39.9	39.9	40.57	39.66	19,079
August 20, 2025	40.21	39.98	39.98	40.71	39.72	17,700
August 19, 2025	40.49	39.79	39.79	41.29	39.28	30,320
August 18, 2025	40.16	40.47	40.47	40.97	40.16	14,800
August 15, 2025	41.4	40.14	40.14	41.4	39.64	14,941

FS Bancorp, Inc. (FSBW) NASDAQ