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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	42.81	42.18	42.18	42.81	41.95	12,000
July 10, 2025	42.63	42.87	42.87	43.29	42.63	8,300
July 09, 2025	42.03	42.68	42.68	42.87	42.03	14,722
July 08, 2025	42.99	42.5	42.5	43.25	41.58	21,042
July 07, 2025	42.79	42.2	42.2	43.06	42.01	15,225
July 03, 2025	41.58	42.95	42.95	42.95	41.58	13,000
July 02, 2025	41.36	41.47	41.47	41.48	41.11	18,651
July 01, 2025	39.14	41.16	41.16	41.74	39.14	51,606
June 30, 2025	39.37	39.38	39.38	39.73	39.29	11,400
June 27, 2025	39.46	39.45	39.45	39.93	39.44	35,600
June 26, 2025	38.83	39.48	39.48	39.49	38.57	8,249
June 25, 2025	38.76	38.77	38.77	39.06	38.61	10,600
June 24, 2025	38.89	39.27	39.27	39.62	38.89	13,731
June 23, 2025	38.05	38.74	38.74	38.8	38.05	20,200
June 20, 2025	38.02	38.17	38.17	38.37	37.79	21,574
June 18, 2025	37.78	37.9	37.9	38.14	37.71	14,700
June 17, 2025	37.85	37.81	37.81	38	37.63	12,887
June 16, 2025	38.06	37.92	37.92	38.25	37.73	18,600
June 13, 2025	38.48	38.08	38.08	38.87	37.91	15,600
June 12, 2025	38.48	39.03	39.03	39.07	38.07	15,600
June 11, 2025	38.56	38.99	38.99	39.38	38.25	30,500
June 10, 2025	38.45	38.76	38.76	39.45	38.31	23,600
June 09, 2025	38.4	38.31	38.31	38.84	37.63	16,949
June 06, 2025	38.17	38.37	38.37	38.4	37.92	13,500
June 05, 2025	37.59	37.67	37.67	38.03	37.36	15,047
June 04, 2025	38.11	37.99	37.99	38.31	37.99	14,200
June 03, 2025	38.34	38.5	38.5	38.98	38.31	8,537
June 02, 2025	38.14	38.17	38.17	38.69	37.95	11,000
May 30, 2025	38.66	38.41	38.41	39.01	38.41	11,613
May 29, 2025	38.51	39.04	39.04	39.27	38.51	7,232
May 28, 2025	39.13	38.5	38.5	39.13	37.5	39,421
May 27, 2025	38.82	39.37	39.37	39.82	38.82	16,000
May 23, 2025	37.95	38.63	38.63	38.88	37.85	13,721
May 22, 2025	38.84	38.5	38.5	39.28	38.5	12,334
May 21, 2025	39.86	39.09	39.11	39.94	38.92	14,238
May 20, 2025	40.87	40.3	40.3	40.87	40.23	10,800
May 19, 2025	40.1	40.7	40.7	40.73	40.09	16,048
May 16, 2025	40.86	40.32	40.32	41.19	40.32	21,017
May 15, 2025	40.14	40.94	40.94	41.11	40.14	12,600
May 14, 2025	40.37	40.52	40.52	40.7	40.02	43,396
May 13, 2025	40.73	40.69	40.69	40.94	40.5	11,109
May 12, 2025	40.69	40.3	40.3	41.4	40.3	17,200
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

FS Bancorp, Inc. (FSBW) NASDAQ