FS Bancorp, Inc. FSBW
NASDAQ · United States · Finance
$44.01+0.72 (+1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.01 | +1.66% | $43.39 | $44.28 | $43.08 | 49.17K |
| 2026-09-30 | $43.29 | -1.23% | $43.94 | $44.03 | $43.20 | 38.50K |
| 2026-09-29 | $43.83 | -1.44% | $44.50 | $44.50 | $43.41 | 24.00K |
| 2026-09-28 | $44.47 | +0.66% | $44.39 | $44.47 | $43.96 | 30.50K |
| 2026-09-25 | $44.18 | -0.18% | $44.14 | $44.58 | $43.85 | 26.70K |
| 2026-09-24 | $44.26 | +1.84% | $43.61 | $44.58 | $43.61 | 19.90K |
| 2026-09-23 | $43.46 | -1.25% | $44.32 | $44.36 | $43.44 | 46.30K |
| 2026-09-22 | $44.01 | +1.22% | $43.72 | $44.47 | $43.46 | 22.90K |
| 2026-09-21 | $43.48 | -0.89% | $44.18 | $44.18 | $43.23 | 24.00K |
| 2026-09-18 | $43.87 | -1.06% | $44.01 | $44.36 | $43.70 | 86.10K |
| 2026-09-17 | $44.34 | -0.29% | $45.03 | $45.03 | $44.17 | 27.10K |
| 2026-09-16 | $44.47 | -0.02% | $44.65 | $44.70 | $44.00 | 26.00K |
| 2026-09-15 | $44.48 | +1.48% | $44.18 | $44.51 | $43.76 | 29.70K |
| 2026-09-14 | $43.83 | +1.22% | $43.47 | $44.15 | $43.46 | 35.10K |
| 2026-09-11 | $43.30 | -0.25% | $43.78 | $43.90 | $42.90 | 22.50K |
| 2026-09-10 | $43.41 | -0.21% | $43.22 | $43.77 | $43.07 | 18.40K |
| 2026-09-09 | $43.50 | +0.97% | $43.08 | $43.50 | $42.83 | 27.10K |
| 2026-09-08 | $43.08 | -1.82% | $43.64 | $43.64 | $42.80 | 18.70K |
| 2026-09-04 | $43.88 | +1.08% | $43.18 | $44.00 | $42.99 | 14.50K |
| 2026-09-03 | $43.41 | +0.70% | $43.42 | $43.44 | $43.25 | 16.40K |
| 2026-09-02 | $43.11 | +1.60% | $43.45 | $43.59 | $42.72 | 25.20K |
| 2026-09-01 | $42.43 | +0.31% | $42.73 | $42.73 | $42.32 | 17.50K |
| 2026-08-31 | $42.30 | -1.28% | $43.01 | $43.32 | $42.30 | 24.50K |
| 2026-08-28 | $42.85 | +0.35% | $42.75 | $43.51 | $42.66 | 24.50K |
| 2026-08-27 | $42.70 | +0.83% | $42.06 | $42.91 | $42.06 | 17.90K |
| 2026-08-26 | $42.35 | -0.89% | $42.58 | $43.29 | $42.35 | 31.30K |
| 2026-08-25 | $42.73 | -0.49% | $42.86 | $43.29 | $42.13 | 22.80K |
| 2026-08-24 | $42.94 | +1.11% | $42.46 | $43.36 | $42.11 | 24.90K |
| 2026-08-21 | $42.47 | -0.31% | $42.60 | $43.30 | $41.71 | 17.90K |
| 2026-08-20 | $42.60 | -0.51% | $42.82 | $43.03 | $42.20 | 13.10K |
| 2026-08-19 | $42.82 | -0.90% | $43.42 | $43.54 | $42.82 | 20.70K |
| 2026-08-18 | $43.21 | +0.79% | $42.84 | $43.21 | $42.75 | 11.00K |
| 2026-08-17 | $42.87 | -1.40% | $43.43 | $43.45 | $42.50 | 12.60K |
| 2026-08-14 | $43.48 | -0.96% | $43.62 | $43.99 | $43.25 | 12.50K |
| 2026-08-13 | $43.90 | +0.25% | $44.00 | $44.00 | $43.25 | 12.20K |
| 2026-08-12 | $43.79 | +0.90% | $43.39 | $43.79 | $42.92 | 21.70K |
| 2026-08-11 | $43.40 | +1.85% | $42.79 | $43.41 | $42.73 | 18.30K |
| 2026-08-10 | $42.61 | -1.05% | $42.57 | $42.92 | $42.22 | 32.00K |
| 2026-08-07 | $43.06 | -0.49% | $42.90 | $43.34 | $42.47 | 26.60K |
| 2026-08-06 | $43.27 | -0.46% | $43.81 | $43.81 | $42.86 | 15.90K |
| 2026-08-05 | $43.47 | +1.12% | $43.28 | $43.49 | $42.36 | 19.70K |
| 2026-08-04 | $42.99 | +1.73% | $42.25 | $43.04 | $42.25 | 27.50K |
| 2026-08-03 | $42.26 | -1.51% | $43.26 | $43.51 | $42.25 | 35.70K |
| 2026-07-31 | $42.91 | +0.14% | $42.58 | $43.12 | $42.35 | 15.90K |
| 2026-07-30 | $42.85 | -2.53% | $43.71 | $44.00 | $42.51 | 20.30K |
| 2026-07-29 | $43.96 | +0.71% | $43.55 | $44.11 | $43.11 | 18.10K |
| 2026-07-28 | $43.65 | +0.39% | $43.44 | $44.13 | $43.11 | 20.10K |
| 2026-07-27 | $43.48 | -0.30% | $43.60 | $43.75 | $42.72 | 22.90K |
| 2026-07-24 | $43.61 | +0.11% | $43.89 | $44.07 | $42.24 | 17.00K |
| 2026-07-23 | $43.56 | +1.30% | $42.30 | $43.56 | $42.25 | 28.10K |
| 2026-07-22 | $43.00 | -2.36% | $42.29 | $43.00 | $41.50 | 38.00K |
| 2026-07-21 | $44.04 | +2.37% | $42.44 | $44.05 | $42.44 | 36.50K |
| 2026-07-20 | $43.02 | -2.29% | $43.51 | $43.57 | $42.75 | 9.60K |
| 2026-07-17 | $44.03 | -2.74% | $44.85 | $45.85 | $43.70 | 15.50K |
| 2026-07-16 | $45.27 | +4.14% | $43.50 | $45.44 | $43.50 | 24.40K |
| 2026-07-15 | $43.47 | +0.49% | $44.38 | $44.48 | $43.21 | 18.70K |
| 2026-07-14 | $43.26 | +0.79% | $43.32 | $44.20 | $43.22 | 11.00K |
| 2026-07-13 | $42.92 | -0.49% | $43.69 | $43.98 | $42.60 | 15.60K |
| 2026-07-10 | $43.13 | +0.98% | $43.32 | $43.34 | $42.79 | 12.80K |
| 2026-07-09 | $42.71 | +0.07% | $42.75 | $42.75 | $42.47 | 5.10K |
| 2026-07-08 | $42.68 | -0.47% | $41.00 | $43.86 | $41.00 | 21.40K |
| 2026-07-07 | $42.88 | -2.70% | $44.07 | $44.16 | $42.88 | 12.10K |
| 2026-07-06 | $44.07 | +0.34% | $43.60 | $44.07 | $41.87 | 22.70K |
| 2026-07-02 | $43.92 | -0.95% | $44.76 | $44.79 | $43.78 | 24.40K |
| 2026-07-01 | $44.34 | +2.17% | $43.50 | $44.89 | $43.50 | 16.70K |
| 2026-06-30 | $43.40 | +0.56% | $42.83 | $43.40 | $42.83 | 13.10K |
| 2026-06-29 | $43.16 | -0.14% | $43.04 | $43.31 | $41.99 | 14.20K |
| 2026-06-26 | $43.22 | +1.22% | $42.79 | $43.33 | $42.34 | 129.60K |
| 2026-06-25 | $42.70 | -0.72% | $43.09 | $43.09 | $42.16 | 12.90K |
| 2026-06-24 | $43.01 | +1.58% | $42.44 | $43.17 | $42.40 | 18.90K |
| 2026-06-23 | $42.34 | +1.29% | $42.00 | $42.38 | $40.74 | 28.10K |
| 2026-06-22 | $41.80 | +0.26% | $41.40 | $41.80 | $41.08 | 17.50K |
| 2026-06-18 | $41.69 | +1.24% | $41.89 | $41.89 | $41.16 | 28.90K |
| 2026-06-17 | $41.18 | -1.53% | $41.90 | $42.27 | $40.87 | 17.60K |
| 2026-06-16 | $41.82 | +1.14% | $41.51 | $42.21 | $41.48 | 13.20K |
| 2026-06-15 | $41.35 | -3.09% | $42.71 | $42.71 | $41.19 | 12.30K |
| 2026-06-12 | $42.67 | +0.64% | $42.00 | $43.00 | $42.00 | 8.50K |
| 2026-06-11 | $42.40 | -1.44% | $43.44 | $43.44 | $42.01 | 12.80K |
| 2026-06-10 | $43.02 | +3.04% | $42.02 | $43.28 | $42.00 | 22.60K |
| 2026-06-09 | $41.75 | +2.71% | $41.60 | $41.85 | $41.40 | 16.90K |
| 2026-06-08 | $40.65 | -0.59% | $40.69 | $41.17 | $40.65 | 10.60K |
| 2026-06-05 | $40.89 | +2.00% | $40.01 | $41.37 | $39.99 | 22.00K |
| 2026-06-04 | $40.09 | +2.58% | $39.47 | $40.37 | $39.26 | 15.10K |
| 2026-06-03 | $39.08 | -2.96% | $39.60 | $39.73 | $39.00 | 18.60K |
| 2026-06-02 | $40.27 | -1.11% | $40.74 | $40.85 | $40.27 | 9.50K |
| 2026-06-01 | $40.72 | +0.02% | $40.72 | $40.90 | $40.72 | 11.90K |
| 2026-05-29 | $40.71 | -2.05% | $41.15 | $41.60 | $40.71 | 8.20K |
| 2026-05-28 | $41.56 | +0.65% | $41.08 | $41.56 | $41.08 | 10.00K |
| 2026-05-27 | $41.29 | +1.57% | $41.05 | $41.29 | $40.89 | 8.40K |
| 2026-05-26 | $40.65 | -0.85% | $41.22 | $41.22 | $40.55 | 8.30K |