FS Bancorp, Inc. - Common Stock (NQ: FSBW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	36.91	37.23	35.81	35.90	19,823	-0.66(-1.81%)
Mar 10, 2025	37.40	37.74	36.56	36.56	14,327	-1.42(-3.74%)
Mar 07, 2025	36.83	38.01	36.83	37.98	10,642	+0.65(+1.74%)
Mar 06, 2025	37.47	37.72	36.80	37.33	10,939	-0.23(-0.61%)
Mar 05, 2025	38.00	38.23	37.56	37.56	11,109	-0.70(-1.83%)
Mar 04, 2025	38.28	38.88	38.25	38.26	8,945	-0.77(-1.97%)
Mar 03, 2025	39.20	39.28	38.57	39.03	11,663	-0.38(-0.96%)
Feb 28, 2025	39.01	39.41	38.97	39.41	6,709	+0.60(+1.55%)
Feb 27, 2025	38.96	39.33	38.81	38.81	10,236	-0.40(-1.02%)
Feb 26, 2025	38.60	39.33	38.37	39.21	10,707	+0.43(+1.11%)
Feb 25, 2025	38.54	39.70	38.50	38.78	15,300	+0.52(+1.36%)
Feb 24, 2025	38.82	38.95	38.26	38.26	11,761	+0.01(+0.03%)
Feb 21, 2025	39.24	39.24	38.25	38.25	10,496	-0.53(-1.37%)
Feb 20, 2025	39.17	40.57	38.78	38.78	10,331	-0.48(-1.22%)
Feb 19, 2025	38.50	39.59	38.50	39.26	12,013	+0.25(+0.64%)
Feb 18, 2025	39.00	39.23	38.77	39.01	22,084	-0.03(-0.08%)
Feb 14, 2025	39.29	39.29	38.83	39.04	15,134	+0.00(+0.00%)
Feb 13, 2025	38.50	39.16	38.50	39.04	11,836	+0.30(+0.77%)
Feb 12, 2025	39.61	39.70	38.74	38.74	27,394	-1.63(-4.04%)
Feb 11, 2025	39.51	40.39	39.51	40.37	32,587	+0.74(+1.87%)
Feb 10, 2025	40.00	40.09	39.61	39.63	19,642	-0.40(-1.00%)
Feb 07, 2025	40.95	40.95	39.87	40.03	9,580	-0.92(-2.25%)
Feb 06, 2025	41.26	41.72	40.95	40.95	6,000	-0.17(-0.41%)
Feb 05, 2025	40.73	41.32	40.62	41.12	12,242	+0.79(+1.96%)
Feb 04, 2025	39.34	40.52	39.34	40.33	9,002	+0.73(+1.84%)
Feb 03, 2025	39.23	40.64	39.23	39.60	12,188	-0.57(-1.41%)
Jan 31, 2025	40.73	41.12	39.91	40.17	14,450	-0.21(-0.52%)
Jan 30, 2025	41.91	42.71	40.38	40.38	10,196	-0.93(-2.26%)
Jan 29, 2025	39.89	41.31	39.89	41.31	6,254	+1.42(+3.56%)
Jan 28, 2025	40.49	41.50	39.70	39.89	21,868	-0.93(-2.29%)
Jan 27, 2025	40.12	41.31	40.12	40.82	22,277	+0.75(+1.88%)
Jan 24, 2025	39.91	40.86	39.81	40.07	18,457	-0.24(-0.59%)
Jan 23, 2025	39.28	40.31	39.28	40.31	20,089	+0.61(+1.53%)
Jan 22, 2025	40.00	41.99	38.56	39.70	21,002	-1.95(-4.67%)
Jan 21, 2025	40.66	42.02	40.66	41.65	14,034	+1.17(+2.90%)
Jan 17, 2025	40.88	40.88	39.95	40.47	9,333	-0.25(-0.61%)
Jan 16, 2025	41.09	41.17	40.32	40.72	11,098	-0.75(-1.82%)
Jan 15, 2025	41.12	41.64	40.77	41.48	11,885	+1.05(+2.60%)
Jan 14, 2025	40.13	40.74	40.13	40.42	8,434	+0.40(+0.99%)
Jan 13, 2025	38.30	40.03	38.30	40.03	22,331	+1.77(+4.62%)
Jan 10, 2025	39.49	39.49	38.09	38.26	24,584	-1.70(-4.25%)
Jan 08, 2025	39.20	40.15	38.93	39.96	15,903	+0.46(+1.16%)
Jan 07, 2025	40.80	40.80	38.99	39.50	10,580	-1.00(-2.48%)
Jan 06, 2025	40.29	40.73	40.13	40.50	20,240	+0.09(+0.22%)
Jan 03, 2025	38.74	40.41	38.74	40.41	5,507	+0.54(+1.34%)