5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
+6.76%
6 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+5.81%
FS Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $41.68 | $41.54 (-0.34%) | $42.21 | $41.54 | 8.02 K | $312.30 M |
| 02/17/2026 | $42.08 | $41.68 (-0.95%) | $42.33 | $41.64 | 8.35 K | $313.35 M |
| 02/13/2026 | $41.90 | $42.08 (0.43%) | $42.41 | $41.90 | 4.94 K | $316.36 M |
| 02/12/2026 | $42.09 | $42.05 (-0.1%) | $42.09 | $41.40 | 9.10 K | $316.13 M |
| 02/11/2026 | $41.92 | $41.71 (-0.5%) | $42.17 | $41.71 | 8.40 K | $313.58 M |
| 02/10/2026 | $42.35 | $41.57 (-1.84%) | $42.35 | $41.57 | 12.24 K | $312.52 M |
| 02/09/2026 | $42.05 | $41.68 (-0.88%) | $42.29 | $41.11 | 8.30 K | $313.35 M |
| 02/06/2026 | $43.00 | $42.28 (-1.67%) | $43.00 | $42.28 | 11.10 K | $317.86 M |
| 02/05/2026 | $42.55 | $43.10 (1.29%) | $43.78 | $42.52 | 7.81 K | $324.03 M |
| 02/04/2026 | $41.46 | $42.47 (2.44%) | $43.15 | $41.46 | 7.11 K | $319.29 M |
| 02/03/2026 | $42.73 | $42.56 (-0.4%) | $42.73 | $41.87 | 8.50 K | $319.97 M |
| 02/02/2026 | $41.63 | $42.73 (2.64%) | $43.50 | $41.63 | 14.85 K | $321.24 M |
| 01/30/2026 | $40.83 | $41.98 (2.82%) | $42.66 | $40.80 | 17.82 K | $315.61 M |
| 01/29/2026 | $39.49 | $41.19 (4.3%) | $41.19 | $39.49 | 10.50 K | $309.67 M |
| 01/28/2026 | $40.10 | $39.62 (-1.2%) | $40.10 | $39.50 | 12.22 K | $297.86 M |
| 01/27/2026 | $40.89 | $40.48 (-1%) | $41.25 | $40.44 | 6.15 K | $304.33 M |
| 01/26/2026 | $41.49 | $41.00 (-1.18%) | $41.91 | $41.00 | 10.90 K | $308.24 M |
| 01/23/2026 | $41.79 | $41.55 (-0.57%) | $42.15 | $41.55 | 6.94 K | $314.97 M |
| 01/22/2026 | $42.15 | $43.66 (3.58%) | $43.66 | $42.15 | 13.14 K | $330.97 M |
| 01/21/2026 | $42.00 | $43.43 (3.4%) | $43.44 | $41.96 | 15.50 K | $329.22 M |
| 01/20/2026 | $41.21 | $41.59 (0.92%) | $42.39 | $41.21 | 10.10 K | $315.28 M |
| 01/16/2026 | $42.02 | $42.00 (-0.05%) | $42.06 | $41.77 | 8.82 K | $318.38 M |
| 01/15/2026 | $41.41 | $42.26 (2.05%) | $42.26 | $41.19 | 8.80 K | $320.36 M |
| 01/14/2026 | $40.86 | $41.61 (1.84%) | $41.61 | $40.86 | 6.90 K | $315.43 M |
| 01/13/2026 | $40.84 | $40.96 (0.29%) | $41.17 | $40.84 | 5.91 K | $310.50 M |
| 01/12/2026 | $41.27 | $41.47 (0.48%) | $41.47 | $40.93 | 5.30 K | $314.37 M |
| 01/09/2026 | $41.65 | $41.56 (-0.22%) | $43.00 | $41.24 | 14.00 K | $315.05 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 |
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.
