FS Bancorp Inc. (FSBW)
NASDAQ: FSBW
· Real-Time Price · USD
40.04
0.59 (1.50%)
At close: Oct 03, 2025, 3:59 PM
40.04
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
FSBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.10 | 40.74 | 39.51 | 40.04 | 40.04 | 1.50% | 11,496 |
| Oct 2, 2025 | 40.01 | 40.03 | 39.37 | 39.45 | 39.45 | -1.05% | 15,244 |
| Oct 1, 2025 | 39.46 | 40.20 | 39.00 | 39.87 | 39.87 | -0.13% | 20,481 |
| Sep 30, 2025 | 39.47 | 40.17 | 39.37 | 39.92 | 39.92 | 1.06% | 19,218 |
| Sep 29, 2025 | 40.56 | 40.56 | 39.35 | 39.50 | 39.50 | -2.78% | 15,700 |
| Sep 26, 2025 | 41.00 | 41.25 | 40.60 | 40.63 | 40.63 | -0.81% | 26,300 |
| Sep 25, 2025 | 40.60 | 41.26 | 40.60 | 40.96 | 40.96 | -0.10% | 9,035 |
| Sep 24, 2025 | 41.00 | 41.38 | 40.82 | 41.00 | 41.00 | 0.71% | 15,600 |
| Sep 23, 2025 | 41.63 | 41.63 | 40.64 | 40.71 | 40.71 | -2.09% | 13,114 |
| Sep 22, 2025 | 41.18 | 41.58 | 40.87 | 41.58 | 41.58 | 0.87% | 15,215 |
| Sep 19, 2025 | 42.35 | 42.35 | 40.60 | 41.22 | 41.22 | -2.67% | 72,224 |
| Sep 18, 2025 | 41.31 | 42.83 | 41.03 | 42.35 | 42.35 | 2.77% | 26,235 |
| Sep 17, 2025 | 41.08 | 42.61 | 40.82 | 41.21 | 41.21 | 0.59% | 25,700 |
| Sep 16, 2025 | 41.42 | 41.42 | 40.68 | 40.97 | 40.97 | -1.42% | 14,740 |
| Sep 15, 2025 | 41.69 | 41.95 | 41.16 | 41.56 | 41.56 | 0.27% | 11,300 |
| Sep 12, 2025 | 41.76 | 41.95 | 41.43 | 41.45 | 41.45 | -1.85% | 10,228 |
| Sep 11, 2025 | 41.85 | 42.23 | 41.53 | 42.23 | 42.23 | 1.39% | 10,200 |
| Sep 10, 2025 | 41.20 | 41.99 | 41.20 | 41.65 | 41.65 | -0.26% | 13,125 |
| Sep 9, 2025 | 41.71 | 41.96 | 41.60 | 41.76 | 41.76 | -0.22% | 14,500 |
| Sep 8, 2025 | 42.20 | 42.20 | 41.25 | 41.85 | 41.85 | -0.83% | 10,944 |
Page 1 of 136