5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
-6.69%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-0.45%
FS Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.02 | $41.65 (1.54%) | $41.65 | $40.99 | 7.70 K | $310.49 M |
| 05/05/2026 | $40.50 | $40.65 (0.37%) | $40.65 | $40.50 | 6.14 K | $305.61 M |
| 05/04/2026 | $40.58 | $40.30 (-0.69%) | $40.58 | $39.50 | 11.30 K | $302.98 M |
| 05/01/2026 | $40.58 | $40.79 (0.52%) | $41.08 | $40.58 | 10.81 K | $306.66 M |
| 04/30/2026 | $41.05 | $40.64 (-1%) | $42.28 | $40.64 | 7.95 K | $305.53 M |
| 04/29/2026 | $41.54 | $41.51 (-0.07%) | $41.97 | $40.98 | 8.70 K | $312.07 M |
| 04/28/2026 | $41.14 | $41.98 (2.04%) | $42.30 | $41.14 | 11.02 K | $315.61 M |
| 04/27/2026 | $41.26 | $41.14 (-0.29%) | $41.88 | $41.05 | 39.40 K | $309.29 M |
| 04/24/2026 | $40.72 | $41.49 (1.89%) | $41.95 | $40.68 | 6.40 K | $311.92 M |
| 04/23/2026 | $41.51 | $41.00 (-1.23%) | $42.31 | $41.00 | 82.20 K | $308.24 M |
| 04/22/2026 | $41.19 | $41.40 (0.51%) | $41.75 | $41.19 | 37.10 K | $311.25 M |
| 04/21/2026 | $41.53 | $41.55 (0.05%) | $41.67 | $41.41 | 13.60 K | $312.37 M |
| 04/20/2026 | $41.76 | $41.72 (-0.1%) | $42.02 | $41.63 | 13.90 K | $313.65 M |
| 04/17/2026 | $40.57 | $40.88 (0.76%) | $41.15 | $40.57 | 8.00 K | $307.34 M |
| 04/16/2026 | $39.81 | $40.13 (0.8%) | $40.13 | $39.51 | 8.40 K | $301.70 M |
| 04/15/2026 | $40.33 | $40.09 (-0.6%) | $40.54 | $39.78 | 7.70 K | $301.40 M |
| 04/14/2026 | $40.53 | $40.42 (-0.27%) | $40.63 | $40.30 | 6.60 K | $303.88 M |
| 04/13/2026 | $40.59 | $40.83 (0.59%) | $41.00 | $40.47 | 12.62 K | $306.96 M |
| 04/10/2026 | $41.26 | $40.65 (-1.48%) | $41.26 | $40.43 | 5.93 K | $305.61 M |
| 04/09/2026 | $40.15 | $41.48 (3.31%) | $41.51 | $40.15 | 16.71 K | $311.85 M |
| 04/08/2026 | $40.24 | $40.53 (0.72%) | $40.96 | $39.98 | 16.50 K | $304.70 M |
| 04/07/2026 | $39.67 | $39.40 (-0.68%) | $39.94 | $39.06 | 12.10 K | $296.21 M |
| 04/06/2026 | $39.07 | $39.51 (1.13%) | $39.93 | $37.66 | 6.50 K | $297.04 M |
| 04/02/2026 | $38.37 | $39.38 (2.63%) | $39.71 | $38.37 | 9.12 K | $296.06 M |
| 04/01/2026 | $38.45 | $38.62 (0.44%) | $39.27 | $37.64 | 10.10 K | $290.35 M |
| 03/31/2026 | $39.67 | $38.59 (-2.72%) | $39.84 | $38.28 | 11.83 K | $290.12 M |
| 03/30/2026 | $38.13 | $39.10 (2.54%) | $39.39 | $38.13 | 13.54 K | $293.95 M |
| 03/27/2026 | $38.53 | $38.13 (-1.04%) | $38.53 | $37.39 | 12.31 K | $286.66 M |
| 03/26/2026 | $38.96 | $38.88 (-0.21%) | $39.77 | $38.69 | 5.05 K | $292.30 M |
| 03/25/2026 | $39.66 | $39.15 (-1.29%) | $39.98 | $38.70 | 10.00 K | $294.33 M |
| 03/24/2026 | $39.36 | $39.20 (-0.41%) | $39.99 | $38.55 | 11.12 K | $294.71 M |
| 03/23/2026 | $37.73 | $39.88 (5.7%) | $39.88 | $37.73 | 15.83 K | $299.82 M |
| 03/20/2026 | $37.70 | $37.04 (-1.75%) | $38.23 | $36.66 | 37.41 K | $278.47 M |
| 03/19/2026 | $37.80 | $37.70 (-0.26%) | $38.30 | $37.51 | 10.20 K | $283.43 M |
| 03/18/2026 | $37.83 | $37.73 (-0.26%) | $38.29 | $37.50 | 18.34 K | $283.65 M |
| 03/17/2026 | $38.57 | $38.30 (-0.7%) | $38.90 | $38.30 | 15.54 K | $287.94 M |
| 03/16/2026 | $38.29 | $39.00 (1.85%) | $39.00 | $37.95 | 8.22 K | $293.20 M |
| 03/13/2026 | $39.93 | $38.29 (-4.11%) | $39.95 | $38.01 | 13.00 K | $287.86 M |
| 03/12/2026 | $38.12 | $39.24 (2.94%) | $39.40 | $37.90 | 11.41 K | $295.01 M |
| 03/11/2026 | $38.84 | $38.67 (-0.44%) | $39.04 | $38.53 | 8.80 K | $290.72 M |
| 03/10/2026 | $39.36 | $39.09 (-0.69%) | $39.86 | $38.80 | 13.20 K | $293.88 M |
| 03/09/2026 | $38.88 | $39.45 (1.47%) | $40.07 | $37.89 | 15.42 K | $296.59 M |
| 03/06/2026 | $39.05 | $39.46 (1.05%) | $39.46 | $38.58 | 17.40 K | $296.66 M |
| 03/05/2026 | $40.50 | $39.80 (-1.73%) | $40.50 | $39.01 | 10.60 K | $299.22 M |
| 03/04/2026 | $40.09 | $40.57 (1.2%) | $40.97 | $40.09 | 14.84 K | $305.01 M |
| 03/03/2026 | $39.60 | $40.12 (1.31%) | $40.67 | $39.51 | 10.60 K | $301.62 M |
| 03/02/2026 | $39.50 | $40.09 (1.49%) | $40.69 | $39.50 | 11.90 K | $301.40 M |
| 02/27/2026 | $40.65 | $39.51 (-2.8%) | $41.00 | $39.51 | 19.90 K | $297.04 M |
| 02/26/2026 | $41.19 | $41.13 (-0.15%) | $41.53 | $40.10 | 12.80 K | $309.22 M |
| 02/25/2026 | $40.68 | $41.26 (1.43%) | $41.26 | $40.68 | 5.20 K | $310.19 M |
| 02/24/2026 | $40.80 | $40.78 (-0.05%) | $40.80 | $40.78 | 4.44 K | $306.58 M |
| 02/23/2026 | $41.62 | $40.79 (-1.99%) | $41.88 | $40.79 | 16.25 K | $306.66 M |
| 02/20/2026 | $41.99 | $41.89 (-0.24%) | $42.28 | $41.89 | 6.24 K | $314.93 M |
| 02/19/2026 | $41.63 | $41.97 (0.82%) | $41.97 | $41.50 | 7.60 K | $315.53 M |
| 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 |
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.
