Price Alert

FS Bancorp Inc. (FSBW)

NASDAQ: FSBW · Real-Time Price · USD

42.20

-0.23 (-0.54%)

At close: Sep 05, 2025, 3:59 PM

42.20

0.00%

After-hours: Sep 05, 2025, 04:10 PM EDT

FSBW Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	42.53	42.75	41.98	42.20	42.20	-0.54%	10,986
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
Aug 28, 2025	42.67	42.89	42.49	42.81	42.81	0.94%	15,200
Aug 27, 2025	42.17	42.54	41.40	42.41	42.41	0.59%	32,569
Aug 26, 2025	41.83	42.75	41.83	42.16	42.16	1.32%	21,500
Aug 25, 2025	41.70	42.38	41.39	41.61	41.61	-1.82%	9,709
Aug 22, 2025	40.34	42.78	40.34	42.38	42.38	6.22%	28,000
Aug 21, 2025	40.07	40.57	39.66	39.90	39.90	-0.20%	19,802
Aug 20, 2025	40.21	40.71	39.72	39.98	39.98	0.48%	17,700
Aug 19, 2025	40.49	41.29	39.28	39.79	39.79	-1.68%	30,320
Aug 18, 2025	40.16	40.97	40.16	40.47	40.47	0.82%	14,800
Aug 15, 2025	41.40	41.40	39.64	40.14	40.14	-2.71%	14,900
Aug 14, 2025	40.86	41.26	40.56	41.26	41.26	0.24%	10,841
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