FS Bancorp Inc. (FSBW)
39.10
-0.31 (-0.79%)
At close: Mar 03, 2025, 9:54 AM
FSBW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 40.94 | 42.31 | 40.94 | 41.93 | 1.18 | 2.90% | 13,940 |
| Jan 17, 2025 | 41.16 | 41.16 | 40.22 | 40.75 | -0.25 | -0.61% | 9,300 |
| Jan 16, 2025 | 41.37 | 41.45 | 40.59 | 41.00 | -0.76 | -1.82% | 11,023 |
| Jan 15, 2025 | 41.40 | 41.92 | 41.04 | 41.76 | 1.06 | 2.60% | 11,805 |
| Jan 14, 2025 | 40.40 | 41.02 | 40.40 | 40.70 | 0.40 | 0.99% | 8,400 |
| Jan 13, 2025 | 38.56 | 40.30 | 38.56 | 40.30 | 1.78 | 4.62% | 22,200 |
| Jan 10, 2025 | 39.76 | 39.76 | 38.35 | 38.52 | -1.71 | -4.25% | 24,418 |
| Jan 8, 2025 | 39.47 | 40.42 | 39.20 | 40.23 | 0.46 | 1.16% | 15,800 |
| Jan 7, 2025 | 41.08 | 41.08 | 39.26 | 39.77 | -1.01 | -2.48% | 10,509 |
| Jan 6, 2025 | 40.56 | 41.01 | 40.40 | 40.78 | 0.09 | 0.22% | 20,104 |
| Jan 3, 2025 | 39.00 | 40.69 | 39.00 | 40.69 | 0.54 | 1.34% | 5,500 |
| Jan 2, 2025 | 41.22 | 41.22 | 39.37 | 40.15 | -0.91 | -2.22% | 18,200 |
| Dec 31, 2024 | 41.20 | 41.43 | 37.47 | 41.06 | -0.09 | -0.22% | 10,000 |
| Dec 30, 2024 | 40.66 | 42.67 | 40.60 | 41.15 | 0.13 | 0.32% | 6,726 |
| Dec 27, 2024 | 42.00 | 43.22 | 40.88 | 41.02 | -0.92 | -2.19% | 19,800 |
| Dec 26, 2024 | 42.10 | 43.17 | 41.94 | 41.94 | 0.02 | 0.05% | 5,306 |
| Dec 24, 2024 | 42.29 | 42.29 | 41.29 | 41.92 | 0.18 | 0.43% | 6,633 |
| Dec 23, 2024 | 42.15 | 43.00 | 41.36 | 41.74 | -0.65 | -1.53% | 14,200 |
| Dec 20, 2024 | 40.89 | 42.70 | 40.00 | 42.39 | 1.07 | 2.59% | 52,800 |
| Dec 19, 2024 | 42.08 | 42.84 | 41.32 | 41.32 | -0.38 | -0.91% | 10,128 |
| Dec 18, 2024 | 45.25 | 46.20 | 41.70 | 41.70 | -3.36 | -7.46% | 16,904 |
| Dec 17, 2024 | 45.46 | 45.68 | 45.00 | 45.06 | -0.34 | -0.75% | 14,524 |
| Dec 16, 2024 | 45.17 | 46.00 | 44.76 | 45.40 | -0.19 | -0.42% | 10,000 |