FS Bancorp Inc. (FSBW)
NASDAQ: FSBW
· Real-Time Price · USD
40.63
-0.33 (-0.81%)
At close: Sep 26, 2025, 3:59 PM
40.63
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
FSBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.00 | 41.25 | 40.60 | 40.63 | 40.63 | -0.81% | 26,872 |
| Sep 25, 2025 | 40.60 | 41.26 | 40.60 | 40.96 | 40.96 | -0.10% | 9,035 |
| Sep 24, 2025 | 41.00 | 41.38 | 40.82 | 41.00 | 41.00 | 0.71% | 15,600 |
| Sep 23, 2025 | 41.63 | 41.63 | 40.64 | 40.71 | 40.71 | -2.09% | 13,114 |
| Sep 22, 2025 | 41.18 | 41.58 | 40.87 | 41.58 | 41.58 | 0.87% | 15,215 |
| Sep 19, 2025 | 42.35 | 42.35 | 40.60 | 41.22 | 41.22 | -2.67% | 72,224 |
| Sep 18, 2025 | 41.31 | 42.83 | 41.03 | 42.35 | 42.35 | 2.77% | 26,235 |
| Sep 17, 2025 | 41.08 | 42.61 | 40.82 | 41.21 | 41.21 | 0.59% | 25,700 |
| Sep 16, 2025 | 41.42 | 41.42 | 40.68 | 40.97 | 40.97 | -1.42% | 14,740 |
| Sep 15, 2025 | 41.69 | 41.95 | 41.16 | 41.56 | 41.56 | 0.27% | 11,300 |
| Sep 12, 2025 | 41.76 | 41.95 | 41.43 | 41.45 | 41.45 | -1.85% | 10,228 |
| Sep 11, 2025 | 41.85 | 42.23 | 41.53 | 42.23 | 42.23 | 1.39% | 10,200 |
| Sep 10, 2025 | 41.20 | 41.99 | 41.20 | 41.65 | 41.65 | -0.26% | 13,125 |
| Sep 9, 2025 | 41.71 | 41.96 | 41.60 | 41.76 | 41.76 | -0.22% | 14,500 |
| Sep 8, 2025 | 42.20 | 42.20 | 41.25 | 41.85 | 41.85 | -0.83% | 10,944 |
| Sep 5, 2025 | 42.53 | 42.75 | 41.98 | 42.20 | 42.20 | -0.54% | 11,000 |
| Sep 4, 2025 | 42.44 | 42.62 | 42.08 | 42.43 | 42.43 | 0.21% | 13,044 |
| Sep 3, 2025 | 42.12 | 42.57 | 42.10 | 42.34 | 42.34 | 0.38% | 13,035 |
| Sep 2, 2025 | 42.09 | 42.79 | 41.95 | 42.18 | 42.18 | -1.24% | 14,233 |
| Aug 29, 2025 | 42.82 | 42.82 | 42.49 | 42.71 | 42.71 | -0.23% | 15,911 |