5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
-17.32%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
+20.99%
FS Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $39.16 | $39.37 (0.54%) | $39.82 | $38.88 | 15.64 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 |
| 04/16/2025 | $38.52 | $38.29 (-0.6%) | $38.75 | $38.00 | 19.70 K | $293.92 M |
| 04/15/2025 | $38.13 | $38.65 (1.36%) | $39.22 | $38.13 | 18.40 K | $296.68 M |
| 04/14/2025 | $38.04 | $38.36 (0.84%) | $38.46 | $37.64 | 19.44 K | $294.46 M |
| 04/11/2025 | $37.67 | $37.17 (-1.33%) | $37.99 | $36.78 | 15.70 K | $285.32 M |
| 04/10/2025 | $37.64 | $36.90 (-1.97%) | $37.64 | $36.78 | 13.22 K | $283.25 M |
| 04/09/2025 | $36.55 | $38.61 (5.64%) | $39.44 | $36.22 | 25.13 K | $296.37 M |
| 04/08/2025 | $37.88 | $36.67 (-3.19%) | $38.06 | $36.41 | 17.50 K | $281.48 M |
| 04/07/2025 | $35.75 | $37.00 (3.5%) | $38.34 | $35.73 | 28.34 K | $284.02 M |
| 04/04/2025 | $34.88 | $36.27 (3.99%) | $36.87 | $34.61 | 22.82 K | $278.41 M |
| 04/03/2025 | $36.42 | $35.84 (-1.59%) | $36.42 | $35.31 | 16.33 K | $275.11 M |
| 04/02/2025 | $38.00 | $37.62 (-1%) | $38.25 | $37.58 | 15.33 K | $288.77 M |
| 04/01/2025 | $38.00 | $38.00 (0%) | $38.00 | $37.70 | 10.44 K | $291.69 M |
| 03/31/2025 | $37.25 | $38.01 (2.04%) | $38.02 | $37.17 | 24.30 K | $291.77 M |
| 03/28/2025 | $39.40 | $38.00 (-3.55%) | $39.40 | $37.27 | 21.70 K | $291.69 M |
| 03/27/2025 | $38.19 | $38.66 (1.23%) | $38.97 | $37.76 | 13.80 K | $296.76 M |
| 03/26/2025 | $38.10 | $38.39 (0.76%) | $39.09 | $38.10 | 13.60 K | $294.69 M |
| 03/25/2025 | $37.70 | $37.59 (-0.29%) | $37.87 | $37.44 | 16.34 K | $288.54 M |
| 03/24/2025 | $37.57 | $37.93 (0.96%) | $37.93 | $36.99 | 11.31 K | $291.15 M |
| 03/21/2025 | $36.70 | $37.11 (1.12%) | $37.62 | $36.70 | 30.30 K | $284.86 M |
| 03/20/2025 | $37.50 | $37.23 (-0.72%) | $37.50 | $37.23 | 5.90 K | $285.78 M |
| 03/19/2025 | $37.00 | $37.67 (1.81%) | $37.81 | $36.49 | 13.61 K | $289.16 M |
| 03/18/2025 | $36.64 | $37.00 (0.98%) | $37.72 | $36.47 | 11.80 K | $284.02 M |
| 03/17/2025 | $36.05 | $36.46 (1.14%) | $36.49 | $36.05 | 8.52 K | $279.87 M |
| 03/14/2025 | $37.07 | $36.76 (-0.84%) | $37.26 | $36.25 | 9.92 K | $282.17 M |
| 03/13/2025 | $37.26 | $36.23 (-2.76%) | $37.26 | $36.05 | 8.90 K | $278.11 M |
| 03/12/2025 | $35.82 | $36.53 (1.98%) | $36.94 | $35.46 | 20.92 K | $280.41 M |
| 03/11/2025 | $36.91 | $35.90 (-2.74%) | $37.23 | $35.81 | 19.82 K | $275.57 M |
| 03/10/2025 | $37.40 | $36.56 (-2.25%) | $37.74 | $36.56 | 14.33 K | $280.64 M |
| 03/07/2025 | $36.83 | $37.98 (3.12%) | $38.01 | $36.83 | 10.64 K | $291.54 M |
| 03/06/2025 | $37.47 | $37.33 (-0.37%) | $37.72 | $36.81 | 10.94 K | $286.55 M |
| 03/05/2025 | $38.00 | $37.56 (-1.16%) | $38.23 | $37.56 | 11.11 K | $288.31 M |
| 03/04/2025 | $38.28 | $38.26 (-0.05%) | $38.88 | $38.25 | 8.95 K | $293.69 M |
| 03/03/2025 | $39.20 | $39.03 (-0.43%) | $39.28 | $38.57 | 11.70 K | $299.60 M |
| 02/28/2025 | $39.01 | $39.41 (1.03%) | $39.41 | $38.97 | 6.71 K | $302.52 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.
