-
5 DAY PERFORMANCE
+12.94% -
1 MONTH PERFORMANCE
+14.27% -
3 MONTH PERFORMANCE
+19.51% -
6 MONTH PERFORMANCE
+52.98% -
YEAR-TO-DATE PERFORMANCE
+31.09% -
1 YEAR PERFORMANCE
+64.96%
FS Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $46.48 | $48.47 (4.28%) | $48.75 | $46.02 | 41,703 | $372.65 M |
| 11/05/2024 | $43.40 | $44.60 (2.76%) | $44.60 | $43.31 | 13,700 | $342.90 M |
| 11/04/2024 | $41.94 | $42.80 (2.05%) | $43.40 | $41.94 | 24,916 | $329.06 M |
| 11/01/2024 | $43.51 | $42.90 (-1.4%) | $43.53 | $42.78 | 12,805 | $329.83 M |
| 10/31/2024 | $44.57 | $43.76 (-1.82%) | $44.57 | $43.76 | 6,600 | $336.44 M |
| 10/30/2024 | $44.14 | $44.97 (1.88%) | $45.84 | $44.14 | 8,016 | $345.74 M |
| 10/29/2024 | $44.64 | $45.50 (1.93%) | $45.80 | $44.64 | 56,700 | $349.82 M |
| 10/28/2024 | $44.15 | $45.05 (2.04%) | $45.09 | $43.89 | 11,346 | $346.36 M |
| 10/25/2024 | $44.51 | $43.63 (-1.98%) | $44.51 | $43.63 | 7,400 | $335.44 M |
| 10/24/2024 | $44.70 | $44.74 (0.09%) | $44.74 | $44.26 | 5,015 | $343.97 M |
| 10/23/2024 | $44.72 | $44.33 (-0.87%) | $44.77 | $43.97 | 8,200 | $340.82 M |
| 10/22/2024 | $42.98 | $44.29 (3.05%) | $44.42 | $42.98 | 9,602 | $340.51 M |
| 10/21/2024 | $44.26 | $42.71 (-3.5%) | $44.26 | $42.67 | 15,337 | $328.36 M |
| 10/18/2024 | $45.80 | $44.76 (-2.27%) | $46.27 | $44.42 | 12,100 | $344.13 M |
| 10/17/2024 | $44.51 | $46.13 (3.64%) | $46.21 | $44.14 | 12,846 | $354.66 M |
| 10/16/2024 | $45.20 | $44.80 (-0.88%) | $45.84 | $44.49 | 12,314 | $344.43 M |
| 10/15/2024 | $43.86 | $44.72 (1.96%) | $45.32 | $43.86 | 11,400 | $343.82 M |
| 10/14/2024 | $43.50 | $43.87 (0.85%) | $44.04 | $43.50 | 7,832 | $337.28 M |
| 10/11/2024 | $41.84 | $43.44 (3.82%) | $43.47 | $41.84 | 27,303 | $333.98 M |
| 10/10/2024 | $41.25 | $40.91 (-0.82%) | $41.67 | $40.59 | 15,047 | $314.53 M |
| 10/09/2024 | $41.80 | $41.51 (-0.69%) | $42.02 | $41.46 | 5,533 | $319.14 M |
| 10/08/2024 | $42.23 | $41.55 (-1.61%) | $42.24 | $41.47 | 6,800 | $319.45 M |
| 10/07/2024 | $42.27 | $42.40 (0.31%) | $42.40 | $41.98 | 6,700 | $325.98 M |
| 10/04/2024 | $42.63 | $42.36 (-0.63%) | $42.65 | $41.63 | 6,200 | $325.67 M |
| 10/03/2024 | $40.73 | $41.92 (2.92%) | $42.46 | $40.73 | 16,000 | $322.29 M |
| 10/02/2024 | $40.76 | $42.39 (4%) | $42.89 | $39.54 | 12,900 | $325.90 M |
| 10/01/2024 | $44.11 | $42.66 (-3.29%) | $44.11 | $42.52 | 16,200 | $327.98 M |
| 09/30/2024 | $42.35 | $44.49 (5.05%) | $44.57 | $42.35 | 14,900 | $342.05 M |
| 09/27/2024 | $44.56 | $44.14 (-0.94%) | $45.27 | $43.68 | 18,849 | $339.36 M |
| 09/26/2024 | $44.50 | $44.28 (-0.49%) | $44.50 | $43.86 | 31,600 | $340.44 M |
| 09/25/2024 | $44.33 | $44.40 (0.16%) | $44.85 | $43.40 | 27,800 | $341.36 M |
| 09/24/2024 | $45.40 | $44.49 (-2%) | $45.40 | $44.17 | 10,234 | $342.05 M |
| 09/23/2024 | $45.92 | $45.07 (-1.85%) | $46.28 | $45.05 | 17,300 | $346.51 M |
| 09/20/2024 | $46.32 | $46.25 (-0.15%) | $46.72 | $45.85 | 65,208 | $355.58 M |
| 09/19/2024 | $45.88 | $46.85 (2.11%) | $47.01 | $44.91 | 31,517 | $360.19 M |
| 09/18/2024 | $44.46 | $44.99 (1.19%) | $46.83 | $43.56 | 41,548 | $345.89 M |
| 09/17/2024 | $45.60 | $44.41 (-2.61%) | $45.60 | $44.26 | 24,949 | $341.44 M |
| 09/16/2024 | $44.73 | $44.97 (0.54%) | $45.35 | $42.76 | 19,905 | $345.74 M |
| 09/13/2024 | $43.95 | $44.50 (1.25%) | $44.57 | $43.51 | 12,100 | $342.13 M |
| 09/12/2024 | $41.86 | $43.21 (3.23%) | $43.21 | $41.80 | 14,800 | $332.21 M |
| 09/11/2024 | $42.12 | $41.99 (-0.31%) | $42.21 | $41.26 | 37,005 | $322.83 M |
| 09/10/2024 | $42.57 | $42.41 (-0.38%) | $43.12 | $42.41 | 9,600 | $326.06 M |
| 09/09/2024 | $42.79 | $42.59 (-0.47%) | $43.32 | $42.46 | 10,800 | $327.44 M |
| 09/06/2024 | $42.41 | $42.51 (0.24%) | $43.09 | $41.62 | 13,542 | $326.83 M |
| 09/05/2024 | $43.00 | $42.22 (-1.81%) | $43.59 | $42.02 | 26,200 | $324.60 M |
| 09/04/2024 | $43.28 | $42.61 (-1.55%) | $43.61 | $42.60 | 13,000 | $327.60 M |
| 09/03/2024 | $43.29 | $43.65 (0.83%) | $43.65 | $43.07 | 10,115 | $335.59 M |
| 08/30/2024 | $43.86 | $43.83 (-0.07%) | $44.16 | $43.60 | 8,042 | $336.98 M |
| 08/29/2024 | $44.53 | $44.03 (-1.12%) | $44.53 | $43.76 | 13,245 | $338.51 M |
| 08/28/2024 | $44.42 | $43.98 (-0.99%) | $44.42 | $43.98 | 8,000 | $338.13 M |
| 08/27/2024 | $44.09 | $44.52 (0.98%) | $44.90 | $44.09 | 9,128 | $342.28 M |
| 08/26/2024 | $45.62 | $44.87 (-1.64%) | $45.62 | $44.50 | 24,800 | $344.97 M |
| 08/23/2024 | $42.88 | $44.97 (4.87%) | $45.11 | $42.88 | 12,100 | $345.74 M |
| 08/22/2024 | $41.98 | $42.48 (1.19%) | $42.52 | $41.50 | 31,908 | $326.60 M |
| 08/21/2024 | $41.80 | $42.49 (1.65%) | $42.49 | $41.45 | 6,623 | $326.67 M |
| 08/20/2024 | $41.46 | $41.52 (0.14%) | $41.71 | $41.04 | 6,200 | $319.22 M |
| 08/19/2024 | $41.65 | $41.76 (0.26%) | $41.93 | $41.55 | 6,400 | $321.06 M |
| 08/16/2024 | $41.93 | $41.59 (-0.81%) | $41.93 | $41.05 | 37,400 | $319.75 M |
| 08/15/2024 | $41.80 | $41.98 (0.43%) | $42.30 | $41.30 | 9,200 | $322.75 M |
| 08/14/2024 | $41.24 | $40.81 (-1.04%) | $41.29 | $40.72 | 9,144 | $313.76 M |
| 08/13/2024 | $40.14 | $41.19 (2.62%) | $42.08 | $40.14 | 34,428 | $316.68 M |
| 08/12/2024 | $40.75 | $39.70 (-2.58%) | $40.75 | $39.67 | 7,600 | $305.22 M |
| 08/09/2024 | $40.60 | $40.39 (-0.52%) | $40.99 | $39.44 | 10,408 | $310.53 M |
| 08/08/2024 | $40.97 | $41.16 (0.46%) | $41.46 | $40.83 | 8,000 | $316.45 M |
| 08/07/2024 | $40.93 | $40.54 (-0.95%) | $41.10 | $39.75 | 29,249 | $311.68 M |