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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

FS Bancorp, Inc. (FSBW) NASDAQ