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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	40.89	42.39	42.39	42.7	40	49,467
December 19, 2024	42.08	41.32	41.32	42.84	41.32	10,128
December 18, 2024	45.25	41.7	41.7	46.2	41.7	16,904
December 17, 2024	45.46	45.06	45.06	45.68	45	14,524
December 16, 2024	45.17	45.4	45.4	46	44.76	10,000
December 13, 2024	44.69	45.59	45.59	45.65	44.37	9,400
December 12, 2024	45.77	45.21	45.21	45.77	45.17	7,625
December 11, 2024	45.84	46.03	46.03	46.19	45.75	11,984
December 10, 2024	44.88	45.75	45.75	46.19	44.88	12,100
December 09, 2024	45.16	45.41	45.41	45.6	45	13,800
December 06, 2024	46.5	45.28	45.28	46.5	45.05	29,628
December 05, 2024	46.11	46.39	46.39	46.54	45.91	10,782
December 04, 2024	46.03	46.25	46.25	46.36	45.5	13,100
December 03, 2024	47.03	45.96	45.96	47.03	45.65	14,100
December 02, 2024	48	47.18	47.18	48	47	15,305
November 29, 2024	47.84	47.7	47.7	47.84	46.62	9,566
November 27, 2024	47.94	47.62	47.62	48.05	46.53	12,822
November 26, 2024	47.11	47.4	47.4	47.76	46.6	13,500
November 25, 2024	47.35	47.6	47.6	47.95	47	18,790
November 22, 2024	46.59	46.9	46.9	46.9	45.18	44,464
November 21, 2024	46.36	46.11	46.11	46.95	46.11	10,709
November 20, 2024	45.79	45.99	45.99	45.99	45.5	11,200
November 19, 2024	45.1	45.45	45.45	45.91	44.67	31,847
November 18, 2024	46.5	46.16	46.16	46.5	46.13	4,576
November 15, 2024	46.98	46.47	46.47	47.05	45.36	18,318
November 14, 2024	46.83	46.63	46.63	47	45.95	13,942
November 13, 2024	47.33	46.94	46.94	48	46.2	13,100
November 12, 2024	48.3	47.25	47.25	48.6	46.87	20,700
November 11, 2024	47.94	48.82	48.82	49.15	47.72	18,753
November 08, 2024	47.17	48.03	48.03	48.27	47.17	8,213
November 07, 2024	48.24	47.21	47.21	48.47	47	16,206
November 06, 2024	46.48	48.47	48.2	48.75	46.02	41,703
November 05, 2024	43.4	44.6	44.6	44.6	43.31	13,695
November 04, 2024	41.94	42.8	42.8	43.4	41.94	24,916
November 01, 2024	43.51	42.9	42.9	43.53	42.78	12,805
October 31, 2024	44.57	43.76	43.76	44.57	43.76	6,600
October 30, 2024	44.14	44.97	44.97	45.84	44.14	8,016
October 29, 2024	44.64	45.5	45.5	45.8	44.64	56,700
October 28, 2024	44.15	45.05	45.05	45.09	43.89	11,346
October 25, 2024	44.51	43.63	43.63	44.51	43.63	7,400
October 24, 2024	44.7	44.74	44.74	44.74	44.26	5,015
October 23, 2024	44.72	44.99	44.99	44.99	43.97	8,127
October 22, 2024	42.98	44.29	44.29	44.42	42.98	9,602
October 21, 2024	44.26	42.71	42.71	44.26	42.67	15,337
October 18, 2024	45.8	44.76	44.76	46.27	44.42	12,082
October 17, 2024	44.51	46.13	46.13	46.21	44.14	12,846
October 16, 2024	45.2	44.8	44.8	45.84	44.49	12,314
October 15, 2024	43.86	44.72	44.72	45.32	43.86	11,400
October 14, 2024	43.5	43.87	43.87	44.04	43.5	7,832
October 11, 2024	41.84	43.44	43.44	43.47	41.84	27,303
October 10, 2024	41.25	40.91	40.91	41.67	40.59	15,047
October 09, 2024	41.8	41.51	41.51	42.02	41.46	5,533
October 08, 2024	42.23	41.55	41.55	42.24	41.47	6,800
October 07, 2024	42.27	42.4	42.4	42.4	41.98	6,700
October 04, 2024	42.63	42.36	42.36	42.65	41.63	6,200
October 03, 2024	40.73	41.92	41.92	42.46	40.73	16,000
October 02, 2024	40.76	42.39	42.39	42.89	39.54	12,900
October 01, 2024	44.11	43.19	43.19	44.11	42.52	5,513
September 30, 2024	42.35	44.49	44.49	44.57	42.35	7,761
September 27, 2024	44.56	44.14	44.14	45.27	43.68	18,849

FS Bancorp, Inc. (FSBW) NASDAQ