5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
+11.01%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
+4.35%
1 YEAR PERFORMANCE
+6.79%
FS Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $42.20 | $42.91 (1.68%) | $42.99 | $41.24 | 3.21 K | $323.84 M |
| 01/08/2026 | $41.70 | $41.84 (0.34%) | $41.90 | $41.70 | 5.00 K | $317.17 M |
| 01/07/2026 | $40.73 | $40.57 (-0.39%) | $40.87 | $40.57 | 5.74 K | $307.54 M |
| 01/06/2026 | $40.83 | $40.83 (0%) | $41.01 | $40.47 | 14.56 K | $309.51 M |
| 01/05/2026 | $41.55 | $41.15 (-0.96%) | $41.75 | $40.74 | 7.90 K | $311.94 M |
| 01/02/2026 | $41.18 | $40.85 (-0.8%) | $41.18 | $40.50 | 5.60 K | $309.67 M |
| 12/31/2025 | $41.54 | $41.17 (-0.89%) | $41.69 | $41.03 | 7.82 K | $312.09 M |
| 12/30/2025 | $41.72 | $41.36 (-0.86%) | $41.86 | $41.30 | 5.14 K | $313.53 M |
| 12/29/2025 | $41.85 | $41.92 (0.17%) | $41.92 | $41.63 | 5.50 K | $317.78 M |
| 12/26/2025 | $42.29 | $42.17 (-0.28%) | $42.51 | $42.17 | 4.70 K | $319.67 M |
| 12/24/2025 | $42.63 | $42.16 (-1.1%) | $42.69 | $41.98 | 7.91 K | $319.60 M |
| 12/23/2025 | $42.13 | $42.23 (0.24%) | $43.18 | $42.13 | 8.00 K | $320.13 M |
| 12/22/2025 | $43.22 | $42.38 (-1.94%) | $43.33 | $42.35 | 11.20 K | $321.26 M |
| 12/19/2025 | $43.73 | $43.22 (-1.17%) | $43.73 | $42.87 | 36.91 K | $327.63 M |
| 12/18/2025 | $43.80 | $43.80 (0%) | $44.07 | $43.41 | 16.10 K | $332.03 M |
| 12/17/2025 | $43.82 | $43.82 (0%) | $44.01 | $42.30 | 13.40 K | $332.18 M |
| 12/16/2025 | $43.66 | $43.88 (0.5%) | $44.22 | $43.30 | 17.62 K | $332.64 M |
| 12/15/2025 | $43.27 | $43.36 (0.21%) | $43.67 | $42.65 | 12.82 K | $328.69 M |
| 12/12/2025 | $42.83 | $42.94 (0.26%) | $43.22 | $42.83 | 12.50 K | $325.51 M |
| 12/11/2025 | $42.47 | $42.63 (0.38%) | $43.24 | $42.43 | 15.81 K | $323.16 M |
| 12/10/2025 | $41.03 | $42.55 (3.7%) | $43.03 | $41.03 | 30.02 K | $322.55 M |
| 12/09/2025 | $40.98 | $40.88 (-0.24%) | $41.19 | $40.82 | 10.71 K | $309.89 M |
| 12/08/2025 | $41.01 | $40.59 (-1.02%) | $41.01 | $40.45 | 11.65 K | $307.70 M |
| 12/05/2025 | $40.11 | $40.52 (1.02%) | $40.62 | $39.80 | 15.44 K | $307.16 M |
| 12/04/2025 | $39.72 | $39.50 (-0.55%) | $40.34 | $39.48 | 20.10 K | $299.43 M |
| 12/03/2025 | $40.00 | $40.10 (0.25%) | $40.63 | $39.92 | 33.74 K | $303.98 M |
| 12/02/2025 | $40.49 | $39.98 (-1.26%) | $40.84 | $39.98 | 15.90 K | $303.07 M |
| 12/01/2025 | $40.92 | $40.93 (0.02%) | $40.93 | $40.54 | 6.30 K | $310.27 M |
| 11/28/2025 | $40.68 | $40.95 (0.66%) | $41.15 | $40.65 | 11.90 K | $310.42 M |
| 11/26/2025 | $40.88 | $40.64 (-0.59%) | $40.96 | $40.50 | 9.60 K | $308.07 M |
| 11/25/2025 | $40.90 | $41.07 (0.42%) | $41.43 | $40.77 | 12.43 K | $311.33 M |
| 11/24/2025 | $40.43 | $40.08 (-0.87%) | $40.43 | $40.00 | 8.33 K | $303.83 M |
| 11/21/2025 | $39.05 | $40.30 (3.2%) | $40.58 | $38.82 | 21.70 K | $305.50 M |
| 11/20/2025 | $39.33 | $39.02 (-0.79%) | $40.00 | $38.95 | 10.63 K | $295.79 M |
| 11/19/2025 | $38.99 | $38.91 (-0.21%) | $39.29 | $38.84 | 11.81 K | $294.96 M |
| 11/18/2025 | $39.70 | $38.89 (-2.04%) | $39.70 | $38.89 | 9.34 K | $294.81 M |
| 11/17/2025 | $39.50 | $38.93 (-1.44%) | $39.60 | $38.93 | 15.83 K | $295.11 M |
| 11/14/2025 | $39.98 | $39.86 (-0.3%) | $39.98 | $39.45 | 9.20 K | $302.16 M |
| 11/13/2025 | $39.99 | $40.08 (0.23%) | $40.27 | $39.71 | 14.60 K | $303.83 M |
| 11/12/2025 | $39.63 | $40.05 (1.06%) | $40.69 | $39.63 | 13.60 K | $303.60 M |
| 11/11/2025 | $40.31 | $40.19 (-0.3%) | $40.80 | $40.19 | 14.10 K | $304.66 M |
| 11/10/2025 | $41.05 | $40.61 (-1.07%) | $41.05 | $40.13 | 11.44 K | $307.85 M |
| 11/07/2025 | $37.90 | $41.04 (8.28%) | $41.21 | $37.73 | 50.15 K | $311.11 M |
| 11/06/2025 | $37.81 | $38.01 (0.53%) | $38.01 | $37.34 | 11.00 K | $288.14 M |
| 11/05/2025 | $38.98 | $37.97 (-2.59%) | $39.13 | $37.82 | 42.90 K | $287.83 M |
| 11/04/2025 | $38.16 | $38.55 (1.02%) | $38.86 | $38.16 | 6.90 K | $292.23 M |
| 11/03/2025 | $38.10 | $38.28 (0.47%) | $38.28 | $37.81 | 6.90 K | $290.18 M |
| 10/31/2025 | $38.35 | $38.69 (0.89%) | $38.98 | $37.77 | 7.90 K | $293.29 M |
| 10/30/2025 | $38.18 | $38.38 (0.52%) | $38.56 | $38.18 | 5.00 K | $290.94 M |
| 10/29/2025 | $38.96 | $38.53 (-1.1%) | $38.96 | $38.02 | 12.04 K | $292.08 M |
| 10/28/2025 | $38.87 | $39.01 (0.36%) | $39.52 | $38.87 | 10.54 K | $295.72 M |
| 10/27/2025 | $39.36 | $39.01 (-0.89%) | $40.53 | $38.69 | 9.23 K | $295.72 M |
| 10/24/2025 | $39.44 | $39.36 (-0.2%) | $39.44 | $38.78 | 4.92 K | $298.37 M |
| 10/23/2025 | $39.03 | $38.91 (-0.31%) | $39.26 | $38.81 | 8.30 K | $294.96 M |
| 10/22/2025 | $38.66 | $39.70 (2.69%) | $40.30 | $38.66 | 16.31 K | $300.95 M |
| 10/21/2025 | $38.55 | $38.41 (-0.36%) | $38.80 | $38.35 | 8.22 K | $291.17 M |
| 10/20/2025 | $37.77 | $38.79 (2.7%) | $38.81 | $37.77 | 13.01 K | $294.05 M |
| 10/17/2025 | $37.39 | $37.68 (0.78%) | $38.05 | $37.39 | 11.41 K | $285.64 M |
| 10/16/2025 | $37.76 | $37.39 (-0.98%) | $37.88 | $37.35 | 17.00 K | $283.44 M |
| 10/15/2025 | $38.99 | $38.51 (-1.23%) | $38.99 | $37.97 | 10.90 K | $291.93 M |
| 10/14/2025 | $37.83 | $38.95 (2.96%) | $39.18 | $37.72 | 10.05 K | $295.26 M |
| 10/13/2025 | $38.20 | $38.33 (0.34%) | $38.46 | $37.85 | 13.81 K | $290.56 M |
| 10/10/2025 | $38.73 | $37.58 (-2.97%) | $39.13 | $37.50 | 15.53 K | $284.88 M |
| 10/09/2025 | $39.69 | $38.70 (-2.49%) | $39.69 | $38.70 | 10.60 K | $293.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
