5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+10.26%
3 MONTH PERFORMANCE
+9.19%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
-0.60%
FS Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $41.75 | $41.69 (-0.14%) | $41.99 | $41.36 | 16.60 K | $320.82 M |
| 07/16/2025 | $40.91 | $41.30 (0.95%) | $41.78 | $40.38 | 12.64 K | $317.82 M |
| 07/15/2025 | $42.43 | $40.65 (-4.2%) | $42.49 | $40.65 | 13.10 K | $312.81 M |
| 07/14/2025 | $41.18 | $42.50 (3.21%) | $42.73 | $41.18 | 11.25 K | $327.05 M |
| 07/11/2025 | $42.81 | $42.18 (-1.47%) | $42.81 | $41.95 | 12.00 K | $324.59 M |
| 07/10/2025 | $42.63 | $42.87 (0.56%) | $43.29 | $42.63 | 8.30 K | $329.90 M |
| 07/09/2025 | $42.03 | $42.68 (1.55%) | $42.87 | $42.03 | 14.72 K | $328.44 M |
| 07/08/2025 | $42.99 | $42.50 (-1.14%) | $43.25 | $41.58 | 21.04 K | $327.05 M |
| 07/07/2025 | $42.79 | $42.20 (-1.38%) | $43.06 | $42.01 | 15.23 K | $324.74 M |
| 07/03/2025 | $41.58 | $42.95 (3.29%) | $42.95 | $41.58 | 13.00 K | $330.51 M |
| 07/02/2025 | $41.36 | $41.47 (0.27%) | $41.48 | $41.11 | 18.70 K | $319.12 M |
| 07/01/2025 | $39.14 | $41.16 (5.16%) | $41.74 | $39.14 | 51.61 K | $316.74 M |
| 06/30/2025 | $39.37 | $39.38 (0.03%) | $39.73 | $39.29 | 11.40 K | $303.04 M |
| 06/27/2025 | $39.46 | $39.45 (-0.03%) | $39.93 | $39.44 | 35.60 K | $303.58 M |
| 06/26/2025 | $38.83 | $39.48 (1.67%) | $39.49 | $38.57 | 8.25 K | $303.81 M |
| 06/25/2025 | $38.76 | $38.77 (0.03%) | $39.06 | $38.61 | 10.60 K | $298.35 M |
| 06/24/2025 | $38.89 | $39.27 (0.98%) | $39.62 | $38.89 | 13.73 K | $302.20 M |
| 06/23/2025 | $38.05 | $38.74 (1.81%) | $38.80 | $38.05 | 20.20 K | $298.12 M |
| 06/20/2025 | $38.02 | $38.17 (0.39%) | $38.27 | $37.94 | 22.03 K | $293.73 M |
| 06/18/2025 | $37.78 | $37.90 (0.32%) | $38.14 | $37.71 | 14.70 K | $291.65 M |
| 06/17/2025 | $37.85 | $37.81 (-0.11%) | $37.97 | $37.63 | 13.60 K | $290.96 M |
| 06/16/2025 | $38.06 | $37.92 (-0.37%) | $38.25 | $37.73 | 18.60 K | $291.81 M |
| 06/13/2025 | $38.48 | $38.08 (-1.04%) | $38.87 | $37.91 | 15.60 K | $293.04 M |
| 06/12/2025 | $38.48 | $39.03 (1.43%) | $39.07 | $38.07 | 15.60 K | $300.35 M |
| 06/11/2025 | $38.56 | $38.99 (1.12%) | $39.38 | $38.25 | 30.50 K | $300.04 M |
| 06/10/2025 | $38.45 | $38.76 (0.81%) | $39.45 | $38.31 | 23.60 K | $298.27 M |
| 06/09/2025 | $38.40 | $38.31 (-0.23%) | $38.84 | $37.63 | 16.95 K | $294.81 M |
| 06/06/2025 | $38.17 | $38.37 (0.52%) | $38.40 | $37.92 | 13.50 K | $295.27 M |
| 06/05/2025 | $37.59 | $37.67 (0.21%) | $38.03 | $37.36 | 15.05 K | $289.88 M |
| 06/04/2025 | $38.11 | $37.99 (-0.31%) | $38.31 | $37.99 | 14.20 K | $292.35 M |
| 06/03/2025 | $38.34 | $38.50 (0.42%) | $38.98 | $38.31 | 8.54 K | $296.27 M |
| 06/02/2025 | $38.14 | $38.17 (0.08%) | $38.69 | $37.95 | 11.00 K | $293.73 M |
| 05/30/2025 | $38.66 | $38.41 (-0.65%) | $39.01 | $38.41 | 11.61 K | $295.58 M |
| 05/29/2025 | $38.51 | $39.04 (1.38%) | $39.27 | $38.51 | 7.23 K | $300.43 M |
| 05/28/2025 | $39.13 | $38.50 (-1.61%) | $39.13 | $37.50 | 39.42 K | $296.27 M |
| 05/27/2025 | $38.82 | $39.37 (1.42%) | $39.82 | $38.82 | 16.00 K | $302.96 M |
| 05/23/2025 | $37.95 | $38.63 (1.79%) | $38.88 | $37.85 | 13.72 K | $297.27 M |
| 05/22/2025 | $38.84 | $38.50 (-0.88%) | $39.28 | $38.50 | 12.33 K | $296.27 M |
| 05/21/2025 | $39.96 | $39.09 (-2.18%) | $39.96 | $38.92 | 14.50 K | $300.81 M |
| 05/20/2025 | $40.87 | $40.30 (-1.39%) | $40.87 | $40.23 | 10.80 K | $310.12 M |
| 05/19/2025 | $40.10 | $40.70 (1.5%) | $40.73 | $40.09 | 16.05 K | $313.20 M |
| 05/16/2025 | $40.86 | $40.32 (-1.32%) | $41.19 | $40.32 | 21.02 K | $310.28 M |
| 05/15/2025 | $40.14 | $40.94 (1.99%) | $41.11 | $40.14 | 12.60 K | $315.05 M |
| 05/14/2025 | $40.37 | $40.52 (0.37%) | $40.70 | $40.02 | 43.40 K | $311.81 M |
| 05/13/2025 | $40.73 | $40.69 (-0.1%) | $40.94 | $40.50 | 11.11 K | $313.12 M |
| 05/12/2025 | $40.69 | $40.30 (-0.96%) | $41.40 | $40.30 | 17.20 K | $310.12 M |
| 05/09/2025 | $39.84 | $39.82 (-0.05%) | $40.10 | $39.73 | 10.10 K | $306.43 M |
| 05/08/2025 | $39.58 | $40.11 (1.34%) | $40.19 | $38.00 | 15.20 K | $308.66 M |
| 05/07/2025 | $39.71 | $39.64 (-0.18%) | $40.34 | $39.51 | 19.30 K | $305.04 M |
| 05/06/2025 | $39.80 | $39.63 (-0.43%) | $40.15 | $39.63 | 15.43 K | $304.97 M |
| 05/05/2025 | $40.02 | $39.88 (-0.35%) | $40.56 | $39.88 | 17.60 K | $306.89 M |
| 05/02/2025 | $39.10 | $40.11 (2.58%) | $40.76 | $39.10 | 25.30 K | $308.66 M |
| 05/01/2025 | $38.87 | $39.00 (0.33%) | $39.42 | $38.80 | 20.00 K | $300.12 M |
| 04/30/2025 | $38.56 | $39.10 (1.4%) | $39.34 | $38.56 | 19.04 K | $300.89 M |
| 04/29/2025 | $38.80 | $39.25 (1.16%) | $39.35 | $38.16 | 20.60 K | $302.04 M |
| 04/28/2025 | $38.48 | $38.68 (0.52%) | $39.17 | $38.48 | 16.80 K | $297.65 M |
| 04/25/2025 | $38.77 | $38.32 (-1.16%) | $39.33 | $38.07 | 17.70 K | $294.15 M |
| 04/24/2025 | $39.58 | $39.33 (-0.63%) | $39.58 | $39.26 | 9.75 K | $301.90 M |
| 04/23/2025 | $38.71 | $39.55 (2.17%) | $39.62 | $38.71 | 14.80 K | $303.59 M |
| 04/22/2025 | $37.71 | $38.15 (1.17%) | $38.35 | $37.41 | 12.20 K | $292.84 M |
| 04/21/2025 | $37.58 | $37.59 (0.03%) | $37.92 | $37.06 | 12.54 K | $288.54 M |
| 04/17/2025 | $38.27 | $38.18 (-0.24%) | $39.00 | $37.77 | 14.94 K | $293.07 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.
