FS Bancorp Inc. (FSBW)
NASDAQ: FSBW
· Real-Time Price · USD
39.82
-1.44 (-3.49%)
At close: Aug 15, 2025, 3:59 PM
FSBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.86 | 41.26 | 40.56 | 41.26 | 41.26 | 0.24% | 10,711 |
| Aug 13, 2025 | 40.57 | 41.46 | 40.57 | 41.16 | 41.16 | 2.03% | 17,638 |
| Aug 12, 2025 | 38.96 | 40.57 | 38.96 | 40.34 | 40.34 | 4.02% | 20,600 |
| Aug 11, 2025 | 38.44 | 39.31 | 37.22 | 38.78 | 38.78 | 0.88% | 10,516 |
| Aug 8, 2025 | 38.42 | 38.75 | 38.42 | 38.44 | 38.44 | 0.50% | 4,600 |
| Aug 7, 2025 | 38.93 | 38.93 | 36.72 | 38.25 | 38.25 | -2.42% | 17,400 |
| Aug 6, 2025 | 39.20 | 39.96 | 39.07 | 39.20 | 38.70 | 0.33% | 12,541 |
| Aug 5, 2025 | 38.10 | 39.35 | 38.10 | 39.07 | 38.57 | 0.64% | 15,900 |
| Aug 4, 2025 | 38.00 | 39.27 | 38.00 | 38.82 | 38.32 | 2.59% | 19,002 |
| Aug 1, 2025 | 38.92 | 38.92 | 37.50 | 37.84 | 37.36 | -3.20% | 18,600 |
| Jul 31, 2025 | 39.50 | 39.50 | 38.70 | 39.09 | 38.59 | -1.81% | 13,400 |
| Jul 30, 2025 | 40.70 | 41.35 | 39.26 | 39.81 | 39.30 | -1.41% | 19,900 |
| Jul 29, 2025 | 40.77 | 40.77 | 40.23 | 40.38 | 39.86 | 0.15% | 9,706 |
| Jul 28, 2025 | 41.26 | 41.26 | 40.17 | 40.32 | 39.81 | -1.80% | 10,623 |
| Jul 25, 2025 | 41.61 | 41.61 | 40.51 | 41.06 | 40.54 | -1.53% | 12,031 |
| Jul 24, 2025 | 41.56 | 41.94 | 41.46 | 41.70 | 41.17 | 0.14% | 15,233 |
| Jul 23, 2025 | 41.89 | 41.89 | 41.06 | 41.64 | 41.11 | 0.82% | 8,925 |
| Jul 22, 2025 | 41.75 | 42.03 | 41.30 | 41.30 | 40.77 | -0.89% | 14,437 |
| Jul 21, 2025 | 41.20 | 41.73 | 41.20 | 41.67 | 41.14 | 1.71% | 11,000 |
| Jul 18, 2025 | 41.95 | 41.95 | 40.97 | 40.97 | 40.45 | -1.73% | 16,105 |