5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+2.43%
3 MONTH PERFORMANCE
+3.48%
6 MONTH PERFORMANCE
+9.10%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
+15.53%
FS Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $44.22 | $44.34 (0.27%) | $44.55 | $44.00 | 33.41 K | $333.62 M |
| 10/28/2026 | $44.14 | $43.76 (-0.86%) | $44.29 | $43.25 | 34.60 K | $329.25 M |
| 10/27/2026 | $44.08 | $43.70 (-0.86%) | $44.49 | $43.47 | 27.61 K | $328.80 M |
| 10/26/2026 | $43.68 | $43.77 (0.21%) | $44.47 | $43.68 | 39.70 K | $329.33 M |
| 10/23/2026 | $44.10 | $43.88 (-0.5%) | $44.15 | $43.67 | 34.84 K | $330.16 M |
| 10/22/2026 | $42.13 | $44.35 (5.27%) | $45.21 | $42.13 | 48.40 K | $333.69 M |
| 10/21/2026 | $44.70 | $44.33 (-0.83%) | $45.07 | $44.23 | 27.20 K | $333.54 M |
| 10/20/2026 | $44.89 | $44.85 (-0.09%) | $45.30 | $44.56 | 30.35 K | $337.46 M |
| 10/19/2026 | $44.59 | $44.58 (-0.02%) | $45.00 | $44.00 | 31.00 K | $335.42 M |
| 10/16/2026 | $44.72 | $44.85 (0.29%) | $45.22 | $44.32 | 22.42 K | $337.18 M |
| 10/15/2026 | $44.62 | $44.63 (0.02%) | $45.00 | $44.35 | 18.81 K | $335.53 M |
| 10/14/2026 | $44.23 | $44.35 (0.27%) | $44.51 | $43.59 | 43.40 K | $333.42 M |
| 10/13/2026 | $44.85 | $44.65 (-0.45%) | $45.33 | $44.05 | 27.95 K | $335.68 M |
| 10/12/2026 | $44.38 | $44.37 (-0.02%) | $44.99 | $44.17 | 29.80 K | $333.57 M |
| 10/09/2026 | $44.09 | $44.10 (0.02%) | $44.33 | $43.89 | 16.30 K | $331.54 M |
| 10/08/2026 | $44.07 | $44.32 (0.57%) | $44.82 | $43.89 | 24.63 K | $333.20 M |
| 10/07/2026 | $44.04 | $44.13 (0.2%) | $44.62 | $43.59 | 45.64 K | $331.77 M |
| 10/06/2026 | $44.29 | $44.11 (-0.41%) | $44.78 | $43.95 | 19.13 K | $331.62 M |
| 10/05/2026 | $44.54 | $44.43 (-0.25%) | $44.57 | $43.68 | 31.80 K | $334.02 M |
| 10/02/2026 | $44.27 | $44.33 (0.14%) | $44.54 | $43.80 | 18.61 K | $333.27 M |
| 10/01/2026 | $43.39 | $44.01 (1.43%) | $44.28 | $43.08 | 49.41 K | $330.87 M |
| 09/30/2026 | $43.94 | $43.29 (-1.48%) | $44.03 | $43.20 | 38.51 K | $325.45 M |
| 09/29/2026 | $44.50 | $43.83 (-1.51%) | $44.50 | $43.41 | 24.00 K | $329.51 M |
| 09/28/2026 | $44.39 | $44.47 (0.18%) | $44.47 | $43.96 | 30.55 K | $334.33 M |
| 09/25/2026 | $44.14 | $44.18 (0.09%) | $44.58 | $43.85 | 26.71 K | $332.15 M |
| 09/24/2026 | $43.61 | $44.26 (1.49%) | $44.58 | $43.61 | 19.92 K | $332.75 M |
| 09/23/2026 | $44.32 | $43.46 (-1.94%) | $44.36 | $43.44 | 46.30 K | $326.73 M |
| 09/22/2026 | $43.72 | $44.01 (0.66%) | $44.47 | $43.46 | 22.90 K | $330.87 M |
| 09/21/2026 | $44.18 | $43.48 (-1.58%) | $44.18 | $43.23 | 24.00 K | $326.88 M |
| 09/18/2026 | $44.01 | $43.87 (-0.32%) | $44.36 | $43.70 | 86.15 K | $329.81 M |
| 09/17/2026 | $45.03 | $44.34 (-1.53%) | $45.03 | $44.17 | 27.13 K | $333.35 M |
| 09/16/2026 | $44.65 | $44.47 (-0.4%) | $44.70 | $44.00 | 26.00 K | $334.33 M |
| 09/15/2026 | $44.18 | $44.48 (0.68%) | $44.51 | $43.76 | 29.74 K | $334.40 M |
| 09/14/2026 | $43.47 | $43.83 (0.83%) | $44.15 | $43.46 | 35.11 K | $329.51 M |
| 09/11/2026 | $43.78 | $43.30 (-1.1%) | $43.90 | $42.90 | 22.55 K | $325.53 M |
| 09/10/2026 | $43.22 | $43.41 (0.44%) | $43.77 | $43.07 | 18.40 K | $326.36 M |
| 09/09/2026 | $43.08 | $43.50 (0.97%) | $43.50 | $42.83 | 27.10 K | $327.03 M |
| 09/08/2026 | $43.64 | $43.08 (-1.28%) | $43.64 | $42.80 | 18.71 K | $323.88 M |
| 09/04/2026 | $43.18 | $43.88 (1.62%) | $44.00 | $42.99 | 14.50 K | $329.89 M |
| 09/03/2026 | $43.42 | $43.41 (-0.02%) | $43.44 | $43.25 | 16.40 K | $326.36 M |
| 09/02/2026 | $43.45 | $43.11 (-0.78%) | $43.59 | $42.72 | 25.21 K | $324.10 M |
| 09/01/2026 | $42.73 | $42.43 (-0.7%) | $42.73 | $42.32 | 17.50 K | $318.99 M |
| 08/31/2026 | $43.01 | $42.30 (-1.65%) | $43.32 | $42.30 | 24.50 K | $318.01 M |
| 08/28/2026 | $42.75 | $42.85 (0.23%) | $43.51 | $42.66 | 24.50 K | $322.15 M |
| 08/27/2026 | $42.06 | $42.70 (1.52%) | $42.91 | $42.06 | 17.90 K | $321.02 M |
| 08/26/2026 | $42.58 | $42.35 (-0.54%) | $43.29 | $42.35 | 31.30 K | $318.39 M |
| 08/25/2026 | $42.86 | $42.73 (-0.3%) | $43.29 | $42.13 | 22.85 K | $321.24 M |
| 08/24/2026 | $42.46 | $42.94 (1.13%) | $43.36 | $42.11 | 24.90 K | $322.82 M |
| 08/21/2026 | $42.60 | $42.47 (-0.31%) | $43.30 | $41.71 | 17.95 K | $319.29 M |
| 08/20/2026 | $42.82 | $42.60 (-0.51%) | $43.03 | $42.20 | 13.10 K | $320.27 M |
| 08/19/2026 | $43.42 | $42.82 (-1.38%) | $43.54 | $42.82 | 20.75 K | $321.92 M |
| 08/18/2026 | $42.84 | $43.21 (0.86%) | $43.21 | $42.75 | 11.02 K | $324.85 M |
| 08/17/2026 | $43.43 | $42.87 (-1.29%) | $43.45 | $42.50 | 12.61 K | $322.30 M |
| 08/14/2026 | $43.62 | $43.48 (-0.32%) | $43.99 | $43.25 | 12.50 K | $326.88 M |
| 08/13/2026 | $44.00 | $43.90 (-0.23%) | $44.00 | $43.25 | 12.22 K | $330.04 M |
| 08/12/2026 | $43.39 | $43.79 (0.92%) | $43.79 | $42.92 | 21.73 K | $329.21 M |
| 08/11/2026 | $42.79 | $43.40 (1.43%) | $43.41 | $42.73 | 18.32 K | $326.28 M |
| 08/10/2026 | $42.57 | $42.61 (0.09%) | $42.92 | $42.22 | 32.00 K | $320.34 M |
| 08/07/2026 | $42.90 | $43.06 (0.37%) | $43.34 | $42.47 | 26.61 K | $323.73 M |
| 08/06/2026 | $43.81 | $43.27 (-1.23%) | $43.81 | $42.86 | 15.91 K | $325.30 M |
| 08/05/2026 | $43.28 | $43.47 (0.44%) | $43.49 | $42.36 | 19.70 K | $326.81 M |
| 08/04/2026 | $42.25 | $42.99 (1.75%) | $43.04 | $42.25 | 27.53 K | $323.20 M |
| 08/03/2026 | $43.26 | $42.26 (-2.31%) | $43.51 | $42.25 | 35.71 K | $317.71 M |
| 07/31/2026 | $42.58 | $42.91 (0.78%) | $43.12 | $42.35 | 15.90 K | $322.60 M |
| 07/30/2026 | $43.71 | $42.85 (-1.97%) | $44.00 | $42.51 | 20.33 K | $322.15 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.
