5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
-16.28%
6 MONTH PERFORMANCE
-4.34%
YEAR-TO-DATE PERFORMANCE
-4.92%
1 YEAR PERFORMANCE
+16.05%
FS Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2025 | $38.50 | $39.04 (1.4%) | $39.16 | $38.50 | 11,836 | $299.68 M |
| 02/12/2025 | $39.61 | $38.74 (-2.2%) | $39.70 | $38.74 | 27,400 | $297.37 M |
| 02/11/2025 | $39.51 | $40.37 (2.18%) | $40.39 | $39.51 | 32,600 | $309.88 M |
| 02/10/2025 | $40.00 | $39.63 (-0.93%) | $40.09 | $39.61 | 19,642 | $304.20 M |
| 02/07/2025 | $40.95 | $40.03 (-2.25%) | $40.95 | $39.87 | 9,600 | $307.27 M |
| 02/06/2025 | $41.26 | $40.95 (-0.75%) | $41.72 | $40.95 | 6,000 | $314.34 M |
| 02/05/2025 | $41.00 | $41.40 (0.98%) | $41.60 | $40.90 | 12,200 | $317.79 M |
| 02/04/2025 | $39.61 | $40.60 (2.5%) | $40.80 | $39.61 | 8,942 | $311.65 M |
| 02/03/2025 | $39.50 | $39.87 (0.94%) | $40.92 | $39.50 | 12,106 | $306.05 M |
| 01/31/2025 | $41.01 | $40.44 (-1.39%) | $41.40 | $40.18 | 14,400 | $310.42 M |
| 01/30/2025 | $42.20 | $40.65 (-3.67%) | $43.00 | $40.65 | 10,128 | $312.03 M |
| 01/29/2025 | $40.16 | $41.59 (3.56%) | $41.59 | $40.16 | 6,212 | $319.25 M |
| 01/28/2025 | $40.77 | $40.16 (-1.5%) | $41.78 | $39.97 | 21,721 | $308.27 M |
| 01/27/2025 | $40.39 | $41.10 (1.76%) | $41.59 | $40.39 | 22,127 | $315.49 M |
| 01/24/2025 | $40.18 | $40.34 (0.4%) | $41.14 | $40.09 | 18,333 | $309.65 M |
| 01/23/2025 | $39.55 | $40.58 (2.6%) | $40.58 | $39.55 | 20,000 | $311.50 M |
| 01/22/2025 | $40.27 | $39.97 (-0.74%) | $42.28 | $38.82 | 20,900 | $306.81 M |
| 01/21/2025 | $40.94 | $41.93 (2.42%) | $42.31 | $40.94 | 13,940 | $321.86 M |
| 01/17/2025 | $41.16 | $40.75 (-1%) | $41.16 | $40.22 | 9,300 | $312.80 M |
| 01/16/2025 | $41.37 | $41.00 (-0.89%) | $41.45 | $40.59 | 11,023 | $314.72 M |
| 01/15/2025 | $41.40 | $41.76 (0.87%) | $41.92 | $41.04 | 11,805 | $320.55 M |
| 01/14/2025 | $40.40 | $40.70 (0.74%) | $41.02 | $40.40 | 8,400 | $312.42 M |
| 01/13/2025 | $38.56 | $40.30 (4.51%) | $40.30 | $38.56 | 22,200 | $309.35 M |
| 01/10/2025 | $39.76 | $38.52 (-3.12%) | $39.76 | $38.35 | 24,418 | $295.68 M |
| 01/08/2025 | $39.47 | $40.23 (1.93%) | $40.42 | $39.20 | 15,800 | $308.81 M |
| 01/07/2025 | $41.08 | $39.77 (-3.19%) | $41.08 | $39.26 | 10,509 | $305.28 M |
| 01/06/2025 | $40.56 | $40.78 (0.54%) | $41.01 | $40.40 | 20,104 | $313.03 M |
| 01/03/2025 | $39.00 | $40.69 (4.33%) | $40.69 | $39.00 | 5,500 | $312.34 M |
| 01/02/2025 | $41.22 | $40.15 (-2.6%) | $41.22 | $39.37 | 18,200 | $308.20 M |
| 12/31/2024 | $41.20 | $41.06 (-0.34%) | $41.43 | $37.47 | 10,000 | $315.18 M |
| 12/30/2024 | $40.66 | $41.15 (1.21%) | $42.67 | $40.60 | 6,726 | $315.87 M |
| 12/27/2024 | $42.00 | $41.02 (-2.33%) | $43.22 | $40.88 | 19,800 | $314.87 M |
| 12/26/2024 | $42.10 | $41.94 (-0.38%) | $43.17 | $41.94 | 5,306 | $321.94 M |
| 12/24/2024 | $42.29 | $41.92 (-0.87%) | $42.29 | $41.29 | 6,633 | $321.78 M |
| 12/23/2024 | $42.15 | $41.74 (-0.97%) | $43.00 | $41.36 | 14,200 | $320.40 M |
| 12/20/2024 | $40.89 | $42.39 (3.67%) | $42.70 | $40.00 | 52,800 | $325.39 M |
| 12/19/2024 | $42.08 | $41.32 (-1.81%) | $42.84 | $41.32 | 10,128 | $317.18 M |
| 12/18/2024 | $45.25 | $41.70 (-7.85%) | $46.20 | $41.70 | 16,904 | $320.09 M |
| 12/17/2024 | $45.46 | $45.06 (-0.88%) | $45.68 | $45.00 | 14,524 | $345.89 M |
| 12/16/2024 | $45.17 | $45.40 (0.51%) | $46.00 | $44.76 | 10,000 | $348.50 M |
| 12/13/2024 | $44.69 | $45.59 (2.01%) | $45.65 | $44.37 | 9,400 | $349.95 M |
| 12/12/2024 | $45.77 | $45.21 (-1.22%) | $45.77 | $45.17 | 7,625 | $347.04 M |
| 12/11/2024 | $45.84 | $46.03 (0.41%) | $46.19 | $45.75 | 12,000 | $353.33 M |
| 12/10/2024 | $44.88 | $45.75 (1.94%) | $46.19 | $44.88 | 12,100 | $351.18 M |
| 12/09/2024 | $45.16 | $45.41 (0.55%) | $45.60 | $45.00 | 13,800 | $348.57 M |
| 12/06/2024 | $46.50 | $45.28 (-2.62%) | $46.50 | $45.05 | 29,628 | $347.57 M |
| 12/05/2024 | $46.11 | $46.39 (0.61%) | $46.54 | $45.91 | 11,618 | $356.09 M |
| 12/04/2024 | $46.03 | $46.25 (0.48%) | $46.36 | $45.50 | 13,100 | $355.02 M |
| 12/03/2024 | $47.03 | $45.96 (-2.28%) | $47.03 | $45.65 | 14,100 | $352.79 M |
| 12/02/2024 | $48.00 | $47.18 (-1.71%) | $48.00 | $47.00 | 15,305 | $362.16 M |
| 11/29/2024 | $47.84 | $47.70 (-0.29%) | $47.84 | $46.62 | 9,900 | $366.15 M |
| 11/27/2024 | $47.94 | $47.62 (-0.67%) | $48.05 | $46.53 | 12,822 | $365.54 M |
| 11/26/2024 | $47.11 | $47.40 (0.62%) | $47.76 | $46.60 | 13,500 | $363.85 M |
| 11/25/2024 | $47.35 | $47.60 (0.53%) | $47.95 | $47.00 | 18,790 | $365.38 M |
| 11/22/2024 | $46.59 | $46.90 (0.67%) | $46.91 | $45.18 | 45,839 | $360.01 M |
| 11/21/2024 | $46.36 | $46.11 (-0.54%) | $46.95 | $46.11 | 10,709 | $353.95 M |
| 11/20/2024 | $45.79 | $45.99 (0.44%) | $45.99 | $45.50 | 11,200 | $353.02 M |
| 11/19/2024 | $45.10 | $45.45 (0.78%) | $45.91 | $44.67 | 31,847 | $348.88 M |
| 11/18/2024 | $46.50 | $45.87 (-1.35%) | $46.53 | $45.67 | 14,415 | $352.10 M |
| 11/15/2024 | $46.98 | $46.47 (-1.09%) | $47.05 | $45.36 | 18,318 | $356.71 M |
| 11/14/2024 | $46.83 | $46.63 (-0.43%) | $47.00 | $45.95 | 13,942 | $357.94 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.
