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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	40.86	41.26	41.26	41.26	40.56	10,841
August 13, 2025	40.57	41.16	41.16	41.46	40.57	17,638
August 12, 2025	38.96	40.34	40.34	40.57	38.96	20,600
August 11, 2025	38.44	38.78	38.78	39.31	37.22	10,516
August 08, 2025	38.42	38.44	38.44	38.75	38.42	4,600
August 07, 2025	38.93	38.25	38.25	38.93	36.72	17,400
August 06, 2025	39.2	39.2	38.7	39.96	39.07	12,541
August 05, 2025	38.1	39.07	39.07	39.35	38.1	15,900
August 04, 2025	38	38.82	38.82	39.27	38	19,002
August 01, 2025	38.92	37.84	37.84	38.92	37.5	18,600
July 31, 2025	39.5	39.09	39.09	39.5	38.7	13,400
July 30, 2025	40.7	39.81	39.81	41.35	39.26	19,900
July 29, 2025	40.77	40.38	40.38	40.77	40.23	9,706
July 28, 2025	41.26	40.32	40.32	41.26	40.17	10,623
July 25, 2025	41.61	41.06	41.06	41.61	40.51	12,031
July 24, 2025	41.56	41.7	41.7	41.94	41.46	15,233
July 23, 2025	41.89	41.64	41.64	41.89	41.06	8,925
July 22, 2025	41.75	41.3	41.3	42.03	41.3	14,437
July 21, 2025	41.2	41.67	41.67	41.73	41.2	11,000
July 18, 2025	41.95	40.97	40.97	41.95	40.97	16,105
July 17, 2025	41.75	41.69	41.69	41.99	41.36	16,600
July 16, 2025	40.91	41.3	41.3	41.78	40.38	12,635
July 15, 2025	42.89	40.65	40.65	42.89	40.65	11,555
July 14, 2025	41.18	42.5	42.5	42.73	41.18	11,248
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

FS Bancorp, Inc. (FSBW) NASDAQ