5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
-6.58%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
+1.83%
FS Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $41.40 | $41.80 (0.97%) | $41.80 | $41.08 | 17.56 K | $314.25 M |
| 06/18/2026 | $41.89 | $41.69 (-0.48%) | $41.89 | $41.16 | 28.90 K | $313.43 M |
| 06/17/2026 | $41.90 | $41.18 (-1.72%) | $42.27 | $40.87 | 17.60 K | $309.59 M |
| 06/16/2026 | $41.51 | $41.82 (0.75%) | $42.21 | $41.48 | 13.20 K | $314.40 M |
| 06/15/2026 | $42.71 | $41.35 (-3.18%) | $42.71 | $41.19 | 12.33 K | $310.87 M |
| 06/12/2026 | $42.00 | $42.67 (1.6%) | $43.00 | $42.00 | 8.51 K | $320.79 M |
| 06/11/2026 | $43.44 | $42.40 (-2.39%) | $43.44 | $42.01 | 12.80 K | $318.76 M |
| 06/10/2026 | $42.02 | $43.02 (2.38%) | $43.28 | $42.00 | 22.60 K | $323.42 M |
| 06/09/2026 | $41.60 | $41.75 (0.36%) | $41.85 | $41.40 | 16.90 K | $313.88 M |
| 06/08/2026 | $40.69 | $40.65 (-0.1%) | $41.17 | $40.65 | 10.65 K | $305.61 M |
| 06/05/2026 | $40.01 | $40.89 (2.2%) | $41.37 | $39.99 | 22.00 K | $307.41 M |
| 06/04/2026 | $39.47 | $40.09 (1.57%) | $40.37 | $39.26 | 15.13 K | $301.40 M |
| 06/03/2026 | $39.60 | $39.08 (-1.31%) | $39.73 | $39.00 | 18.60 K | $293.80 M |
| 06/02/2026 | $40.74 | $40.27 (-1.15%) | $40.85 | $40.27 | 9.50 K | $302.75 M |
| 06/01/2026 | $40.72 | $40.72 (0%) | $40.90 | $40.72 | 11.95 K | $306.13 M |
| 05/29/2026 | $41.15 | $40.71 (-1.07%) | $41.60 | $40.71 | 8.24 K | $306.06 M |
| 05/28/2026 | $41.08 | $41.56 (1.17%) | $41.56 | $41.08 | 10.01 K | $312.45 M |
| 05/27/2026 | $41.05 | $41.29 (0.58%) | $41.29 | $40.89 | 8.40 K | $310.42 M |
| 05/26/2026 | $41.22 | $40.65 (-1.38%) | $41.22 | $40.55 | 8.30 K | $305.61 M |
| 05/22/2026 | $41.60 | $41.00 (-1.44%) | $41.60 | $39.76 | 10.91 K | $308.24 M |
| 05/21/2026 | $39.90 | $41.21 (3.28%) | $41.24 | $39.90 | 13.20 K | $309.82 M |
| 05/20/2026 | $40.60 | $40.23 (-0.91%) | $40.76 | $40.02 | 12.32 K | $302.45 M |
| 05/19/2026 | $39.60 | $39.70 (0.25%) | $40.33 | $39.60 | 8.43 K | $298.46 M |
| 05/18/2026 | $39.72 | $39.66 (-0.15%) | $39.74 | $39.65 | 7.10 K | $298.16 M |
| 05/15/2026 | $39.78 | $39.60 (-0.45%) | $40.03 | $39.60 | 11.81 K | $297.71 M |
| 05/14/2026 | $40.60 | $40.10 (-1.23%) | $40.60 | $40.10 | 7.64 K | $301.47 M |
| 05/13/2026 | $39.90 | $40.03 (0.33%) | $40.17 | $39.61 | 10.50 K | $300.95 M |
| 05/12/2026 | $39.96 | $39.97 (0.03%) | $40.65 | $39.86 | 9.92 K | $300.49 M |
| 05/11/2026 | $40.61 | $39.96 (-1.6%) | $40.61 | $39.81 | 9.90 K | $300.42 M |
| 05/08/2026 | $41.10 | $40.91 (-0.46%) | $41.44 | $40.25 | 7.82 K | $307.56 M |
| 05/07/2026 | $41.26 | $41.31 (0.12%) | $41.66 | $40.81 | 13.53 K | $310.57 M |
| 05/06/2026 | $40.64 | $41.37 (1.8%) | $41.78 | $40.57 | 15.10 K | $311.02 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 |
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.
