5 DAY PERFORMANCE
-8.06%
1 MONTH PERFORMANCE
-8.00%
3 MONTH PERFORMANCE
-4.50%
6 MONTH PERFORMANCE
-6.69%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
+3.14%
FS Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $43.55 | $43.96 (0.94%) | $44.11 | $43.11 | 18.10 K | $330.49 M |
| 07/28/2026 | $43.44 | $43.65 (0.48%) | $44.13 | $43.11 | 20.13 K | $328.16 M |
| 07/27/2026 | $43.60 | $43.48 (-0.28%) | $43.75 | $42.72 | 22.93 K | $326.88 M |
| 07/24/2026 | $43.89 | $43.61 (-0.64%) | $44.07 | $42.24 | 17.04 K | $327.86 M |
| 07/23/2026 | $42.30 | $43.56 (2.98%) | $43.56 | $42.25 | 28.10 K | $327.48 M |
| 07/22/2026 | $42.29 | $43.00 (1.68%) | $43.00 | $41.50 | 38.00 K | $323.27 M |
| 07/21/2026 | $42.44 | $44.04 (3.77%) | $44.05 | $42.44 | 36.51 K | $331.09 M |
| 07/20/2026 | $43.51 | $43.02 (-1.13%) | $43.57 | $42.75 | 9.60 K | $323.42 M |
| 07/17/2026 | $44.85 | $44.03 (-1.83%) | $45.85 | $43.70 | 15.54 K | $331.02 M |
| 07/16/2026 | $43.50 | $45.27 (4.07%) | $45.44 | $43.50 | 24.40 K | $340.34 M |
| 07/15/2026 | $44.38 | $43.47 (-2.05%) | $44.48 | $43.21 | 18.70 K | $326.81 M |
| 07/14/2026 | $43.32 | $43.26 (-0.14%) | $44.20 | $43.22 | 11.00 K | $325.23 M |
| 07/13/2026 | $43.69 | $42.92 (-1.76%) | $43.98 | $42.60 | 15.68 K | $322.67 M |
| 07/10/2026 | $43.32 | $43.13 (-0.44%) | $43.34 | $42.79 | 12.82 K | $324.25 M |
| 07/09/2026 | $42.75 | $42.71 (-0.09%) | $42.75 | $42.47 | 5.10 K | $321.09 M |
| 07/08/2026 | $41.00 | $42.68 (4.1%) | $43.86 | $41.00 | 21.45 K | $320.87 M |
| 07/07/2026 | $44.07 | $42.88 (-2.7%) | $44.16 | $42.88 | 12.10 K | $322.37 M |
| 07/06/2026 | $43.60 | $44.07 (1.08%) | $44.07 | $41.87 | 22.70 K | $331.32 M |
| 07/02/2026 | $44.76 | $43.92 (-1.88%) | $44.79 | $43.78 | 24.40 K | $330.19 M |
| 07/01/2026 | $43.50 | $44.34 (1.93%) | $44.89 | $43.50 | 16.70 K | $333.35 M |
| 06/30/2026 | $42.83 | $43.40 (1.33%) | $43.40 | $42.83 | 13.12 K | $326.28 M |
| 06/29/2026 | $43.04 | $43.16 (0.28%) | $43.31 | $41.99 | 14.23 K | $324.48 M |
| 06/26/2026 | $42.79 | $43.22 (1%) | $43.33 | $42.34 | 129.60 K | $324.93 M |
| 06/25/2026 | $43.09 | $42.70 (-0.91%) | $43.09 | $42.16 | 12.90 K | $321.02 M |
| 06/24/2026 | $42.44 | $43.01 (1.34%) | $43.17 | $42.40 | 18.92 K | $323.35 M |
| 06/23/2026 | $42.00 | $42.34 (0.81%) | $42.38 | $40.74 | 28.15 K | $318.31 M |
| 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 |
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.
