FS Bancorp Inc. (FSBW)
37.59
-0.41 (-1.08%)
At close: Apr 02, 2025, 3:59 PM
37.62
0.08%
After-hours: Apr 02, 2025, 04:05 PM EDT
FS Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 38.00 | 38.25 | 37.58 | 37.62 | -0.38 | -1.00% | 15,333 |
| Apr 1, 2025 | 38.00 | 38.00 | 37.70 | 38.00 | -0.01 | -0.03% | 10,436 |
| Mar 31, 2025 | 37.25 | 38.02 | 37.17 | 38.01 | 0.01 | 0.03% | 24,300 |
| Mar 28, 2025 | 39.40 | 39.40 | 37.27 | 38.00 | -0.66 | -1.71% | 21,700 |
| Mar 27, 2025 | 38.19 | 38.97 | 37.76 | 38.66 | 0.27 | 0.70% | 13,800 |
| Mar 26, 2025 | 38.10 | 39.09 | 38.10 | 38.39 | 0.80 | 2.13% | 13,600 |
| Mar 25, 2025 | 37.70 | 37.87 | 37.44 | 37.59 | -0.34 | -0.90% | 16,341 |
| Mar 24, 2025 | 37.57 | 37.93 | 36.99 | 37.93 | 0.82 | 2.21% | 11,306 |
| Mar 21, 2025 | 36.70 | 37.62 | 36.70 | 37.11 | -0.12 | -0.32% | 30,303 |
| Mar 20, 2025 | 37.50 | 37.50 | 37.23 | 37.23 | -0.44 | -1.17% | 5,900 |
| Mar 19, 2025 | 37.00 | 37.81 | 36.49 | 37.67 | 0.67 | 1.81% | 13,609 |
| Mar 18, 2025 | 36.64 | 37.72 | 36.47 | 37.00 | 0.54 | 1.48% | 11,800 |
| Mar 17, 2025 | 36.05 | 36.49 | 36.05 | 36.46 | -0.30 | -0.82% | 8,524 |
| Mar 14, 2025 | 37.07 | 37.26 | 36.25 | 36.76 | 0.53 | 1.46% | 9,917 |
| Mar 13, 2025 | 37.26 | 37.26 | 36.05 | 36.23 | -0.30 | -0.82% | 8,900 |
| Mar 12, 2025 | 35.82 | 36.94 | 35.46 | 36.53 | 0.63 | 1.75% | 20,924 |
| Mar 11, 2025 | 36.91 | 37.23 | 35.81 | 35.90 | -0.66 | -1.81% | 19,823 |
| Mar 10, 2025 | 37.40 | 37.74 | 36.56 | 36.56 | -1.42 | -3.74% | 14,327 |
| Mar 7, 2025 | 36.83 | 38.01 | 36.83 | 37.98 | 0.65 | 1.74% | 10,642 |
| Mar 6, 2025 | 37.47 | 37.72 | 36.81 | 37.33 | -0.23 | -0.61% | 10,939 |
| Mar 5, 2025 | 38.00 | 38.23 | 37.56 | 37.56 | -0.70 | -1.83% | 11,109 |
| Mar 4, 2025 | 38.28 | 38.88 | 38.25 | 38.26 | -0.77 | -1.97% | 8,945 |
| Mar 3, 2025 | 39.20 | 39.28 | 38.57 | 39.03 | -0.38 | -0.96% | 11,700 |
| Feb 28, 2025 | 39.01 | 39.41 | 38.97 | 39.41 | 0.60 | 1.55% | 6,709 |
| Feb 27, 2025 | 38.96 | 39.33 | 38.81 | 38.81 | -0.40 | -1.02% | 10,236 |
| Feb 26, 2025 | 38.60 | 39.33 | 38.37 | 39.21 | 0.43 | 1.11% | 10,707 |
| Feb 25, 2025 | 38.54 | 39.70 | 38.50 | 38.78 | 0.52 | 1.36% | 15,300 |
| Feb 24, 2025 | 38.82 | 38.95 | 38.26 | 38.26 | 0.01 | 0.03% | 11,800 |
| Feb 21, 2025 | 39.24 | 39.24 | 38.25 | 38.25 | -0.53 | -1.37% | 10,500 |
| Feb 20, 2025 | 39.17 | 40.57 | 38.78 | 38.78 | -0.48 | -1.22% | 10,331 |
| Feb 19, 2025 | 38.50 | 39.60 | 38.50 | 39.26 | 0.25 | 0.64% | 12,013 |
| Feb 18, 2025 | 39.00 | 39.23 | 38.77 | 39.01 | -0.03 | -0.08% | 22,100 |
| Feb 14, 2025 | 39.29 | 39.29 | 38.83 | 39.04 | 0.00 | 0.00% | 15,134 |
| Feb 13, 2025 | 38.50 | 39.16 | 38.50 | 39.04 | 0.30 | 0.77% | 11,836 |
| Feb 12, 2025 | 39.61 | 39.70 | 38.74 | 38.74 | -1.63 | -4.04% | 27,400 |
| Feb 11, 2025 | 39.51 | 40.39 | 39.51 | 40.37 | 0.74 | 1.87% | 32,600 |
| Feb 10, 2025 | 40.00 | 40.09 | 39.61 | 39.63 | -0.40 | -1.00% | 19,642 |
| Feb 7, 2025 | 40.95 | 40.95 | 39.87 | 40.03 | -0.92 | -2.25% | 9,600 |
| Feb 6, 2025 | 41.26 | 41.72 | 40.95 | 40.95 | -0.45 | -1.09% | 6,000 |
| Feb 5, 2025 | 41.00 | 41.60 | 40.90 | 41.40 | 0.80 | 1.97% | 12,200 |
| Feb 4, 2025 | 39.61 | 40.80 | 39.61 | 40.60 | 0.73 | 1.83% | 8,942 |
| Feb 3, 2025 | 39.50 | 40.92 | 39.50 | 39.87 | -0.57 | -1.41% | 12,106 |
| Jan 31, 2025 | 41.01 | 41.40 | 40.18 | 40.44 | -0.21 | -0.52% | 14,400 |
| Jan 30, 2025 | 42.20 | 43.00 | 40.65 | 40.65 | -0.94 | -2.26% | 10,128 |
| Jan 29, 2025 | 40.16 | 41.59 | 40.16 | 41.59 | 1.43 | 3.56% | 6,212 |
| Jan 28, 2025 | 40.77 | 41.78 | 39.97 | 40.16 | -0.94 | -2.29% | 21,721 |
| Jan 27, 2025 | 40.39 | 41.59 | 40.39 | 41.10 | 0.76 | 1.88% | 22,127 |
| Jan 24, 2025 | 40.18 | 41.14 | 40.09 | 40.34 | -0.24 | -0.59% | 18,333 |
| Jan 23, 2025 | 39.55 | 40.58 | 39.55 | 40.58 | 0.61 | 1.53% | 20,000 |
| Jan 22, 2025 | 40.27 | 42.28 | 38.82 | 39.97 | -1.96 | -4.67% | 20,900 |