FS Bancorp, Inc. - FSBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	41.92	41.71	41.71	42.17	41.71	8,400
February 10, 2026	42.35	41.57	41.57	42.35	41.57	12,239
February 09, 2026	42.05	41.68	41.68	42.29	41.11	8,300
February 06, 2026	43	42.28	42.28	43	42.28	11,100
February 05, 2026	42.55	43.1	42.81	43.78	42.52	7,813
February 04, 2026	41.46	42.47	42.18	43.15	41.46	7,108
February 03, 2026	42.73	42.56	42.27	42.73	41.87	8,500
February 02, 2026	41.63	42.73	42.44	43.5	41.63	14,849
January 30, 2026	40.83	41.98	41.98	42.66	40.8	17,818
January 29, 2026	39.49	41.19	41.19	41.19	39.49	10,500
January 28, 2026	40.1	39.62	39.62	40.1	39.5	12,215
January 27, 2026	40.89	40.48	40.48	41.25	40.44	6,147
January 26, 2026	41.49	41	41	41.91	41	10,900
January 23, 2026	41.79	41.55	41.55	42.15	41.55	6,942
January 22, 2026	43.35	43.66	43.66	43.66	42.15	11,577
January 21, 2026	42	43.43	43.43	43.44	41.96	15,500
January 20, 2026	41.21	41.59	41.59	42.39	41.21	10,100
January 16, 2026	42.02	42	42	42.06	41.77	8,820
January 15, 2026	41.41	42.26	42.26	42.26	41.19	8,800
January 14, 2026	40.86	41.61	41.61	41.61	40.86	6,900
January 13, 2026	41.52	40.96	40.96	41.69	40.96	5,325
January 12, 2026	41.27	41.47	41.47	41.47	40.93	5,300
January 09, 2026	41.65	41.56	41.56	43	41.24	14,000
January 08, 2026	41.7	41.84	41.84	41.9	41.7	5,000
January 07, 2026	40.73	40.57	40.57	40.87	40.57	5,744
January 06, 2026	40.83	40.83	40.83	41.01	40.47	14,555
January 05, 2026	41.55	41.15	41.15	41.75	40.74	7,903
January 02, 2026	41.18	40.85	40.85	41.18	40.5	5,600
December 31, 2025	41.54	41.17	41.17	41.69	41.03	7,818
December 30, 2025	41.72	41.36	41.36	41.86	41.3	5,142
December 29, 2025	41.85	41.92	41.92	42.03	41.63	5,469
December 26, 2025	42.29	42.17	42.17	42.51	42.17	4,700
December 24, 2025	42.46	42.16	42.16	42.69	41.98	7,902
December 23, 2025	42.13	42.23	42.23	43.18	42.13	7,989
December 22, 2025	43.22	42.38	42.38	43.33	42.35	11,200
December 19, 2025	43.73	43.22	43.22	43.73	42.87	36,914
December 18, 2025	43.8	43.8	43.8	44.07	43.41	16,100
December 17, 2025	43.82	43.82	43.82	44.01	42.3	13,400
December 16, 2025	43.66	43.88	43.88	44.22	43.3	17,622
December 15, 2025	43.27	43.36	43.36	43.67	42.65	12,820
December 12, 2025	42.83	42.94	42.94	43.22	42.83	12,500
December 11, 2025	42.47	42.63	42.63	43.24	42.43	15,806
December 10, 2025	41.03	42.55	42.55	43.03	41.03	30,019
December 09, 2025	40.98	40.88	40.88	41.19	40.82	10,705
December 08, 2025	41.01	40.59	40.59	41.01	40.45	11,646
December 05, 2025	40.11	40.52	40.52	40.62	39.8	15,435
December 04, 2025	39.72	39.5	39.47	40.34	39.48	19,520
December 03, 2025	40	40.1	40.1	40.63	39.92	33,740
December 02, 2025	40.49	39.98	39.98	40.84	39.98	15,900
December 01, 2025	40.92	40.93	40.93	40.93	40.54	6,300
November 28, 2025	40.68	40.95	40.95	41.15	40.65	11,900
November 26, 2025	40.88	40.64	40.64	40.96	40.5	9,600
November 25, 2025	40.9	41.07	41.07	41.43	40.77	12,431
November 24, 2025	40.43	40.08	40.08	40.43	40	8,326
November 21, 2025	39.05	40.3	40.3	40.58	38.82	21,700
November 20, 2025	39.33	39.02	39.02	40	38.95	10,631
November 19, 2025	38.99	38.91	38.91	39.29	38.84	11,813
November 18, 2025	39.7	38.89	38.89	39.7	38.89	9,336
November 17, 2025	39.5	38.93	38.93	39.6	38.93	15,830
November 14, 2025	39.98	39.86	39.86	39.98	39.45	9,204

FS Bancorp, Inc. (FSBW) NASDAQ