FS Bancorp, Inc. (FSBW) NASDAQ

39.20

-0.68(-1.71%)

Updated at March 24 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	39.36	39.2	39.2	39.99	38.55	11,116
March 23, 2026	37.73	39.88	39.88	39.88	37.73	15,899
March 20, 2026	37.7	37.04	37.04	38.23	36.66	37,405
March 19, 2026	37.8	37.7	37.7	38.3	37.51	8,337
March 18, 2026	37.83	37.73	37.73	38.29	37.5	17,822
March 17, 2026	38.57	38.3	38.3	38.86	38.3	14,635
March 16, 2026	38.29	39	39	39	37.95	7,797
March 13, 2026	39.93	38.29	38.29	39.95	38.01	12,696
March 12, 2026	38.12	39.24	39.24	39.4	37.9	11,417
March 11, 2026	38.84	38.67	38.67	39.04	38.53	8,165
March 10, 2026	39.36	39.09	39.09	39.86	38.8	13,183
March 09, 2026	38.88	39.45	39.45	40.07	37.89	15,417
March 06, 2026	39.05	39.46	39.46	39.46	38.58	17,400
March 05, 2026	40.5	39.8	39.8	40.5	39.01	10,602
March 04, 2026	40.5	40.57	40.57	40.97	40.09	11,288
March 03, 2026	39.84	40.12	40.12	40.67	39.5	10,171
March 02, 2026	39.5	40.09	40.09	40.69	39.5	11,900
February 27, 2026	40.65	39.51	39.51	41	39.51	19,900
February 26, 2026	41.19	41.13	41.13	41.53	40.1	12,800
February 25, 2026	40.68	41.26	41.26	41.26	40.68	5,200
February 24, 2026	40.8	40.78	40.78	40.8	40.78	4,444
February 23, 2026	41.62	40.79	40.79	41.88	40.79	16,249
February 20, 2026	41.99	41.89	0	42.28	41.89	6,239
February 19, 2026	41.63	41.97	0	41.97	41.5	7,600
February 18, 2026	41.68	41.54	0	42.21	41.54	8,015
February 17, 2026	42.08	41.68	0	42.33	41.64	8,347
February 13, 2026	41.9	42.08	0	42.41	41.9	4,943
February 12, 2026	42.09	42.05	0	42.09	41.4	9,100
February 11, 2026	41.92	41.71	0	42.17	41.71	8,400
February 10, 2026	42.35	41.57	0	42.35	41.57	12,239
February 09, 2026	42.05	41.68	0	42.29	41.11	8,300
February 06, 2026	43	42.28	0	43	42.28	11,100
February 05, 2026	42.55	43.1	0	43.78	42.52	7,813
February 04, 2026	41.46	42.47	0	43.15	41.46	7,108
February 03, 2026	42.73	42.56	0	42.73	41.87	8,500
February 02, 2026	41.63	42.73	0	43.5	41.63	14,849
January 30, 2026	40.83	41.98	0	42.66	40.8	17,818
January 29, 2026	39.49	41.19	0	41.19	39.49	10,500
January 28, 2026	40.1	39.62	0	40.1	39.5	12,215
January 27, 2026	40.89	40.48	0	41.25	40.44	6,147
January 26, 2026	41.49	41	0	41.91	41	10,900
January 23, 2026	41.79	41.55	0	42.15	41.55	6,942
January 22, 2026	42.15	43.66	0	43.66	42.15	13,143
January 21, 2026	42	43.43	0	43.44	41.96	15,500
January 20, 2026	41.21	41.59	0	42.39	41.21	10,100
January 16, 2026	42.02	42	0	42.06	41.77	8,820
January 15, 2026	41.41	42.26	0	42.26	41.19	8,800
January 14, 2026	40.86	41.61	0	41.61	40.86	6,900
January 13, 2026	40.84	40.96	0	41.17	40.84	5,914
January 12, 2026	41.27	41.47	0	41.47	40.93	5,300
January 09, 2026	41.65	41.56	0	43	41.24	14,000
January 08, 2026	41.7	41.84	0	41.9	41.7	5,000
January 07, 2026	40.73	40.57	0	40.87	40.57	5,744
January 06, 2026	40.83	40.83	0	41.01	40.47	14,555
January 05, 2026	41.55	41.15	0	41.75	40.74	7,903
January 02, 2026	41.18	40.85	0	41.18	40.5	5,600
December 31, 2025	41.54	41.17	0	41.69	41.03	7,818
December 30, 2025	41.72	41.36	0	41.86	41.3	5,142
December 29, 2025	41.85	41.92	0	41.92	41.63	5,500
December 26, 2025	42.29	42.17	0	42.51	42.17	4,700