FS Bancorp, Inc.FSBWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $41.65 | $43.00 | $41.24 | $41.56 | 14,000 |
| 1/8/2026 | $41.70 | $41.90 | $41.70 | $41.84 | 5,000 |
| 1/7/2026 | $40.73 | $40.87 | $40.57 | $40.57 | 5,744 |
| 1/6/2026 | $40.83 | $41.01 | $40.47 | $40.83 | 14,555 |
| 1/5/2026 | $41.55 | $41.75 | $40.74 | $41.15 | 7,903 |
| 1/2/2026 | $41.18 | $41.18 | $40.50 | $40.85 | 5,600 |
| 12/31/2025 | $41.54 | $41.69 | $41.03 | $41.17 | 7,818 |
| 12/30/2025 | $41.72 | $41.86 | $41.30 | $41.36 | 5,142 |
| 12/29/2025 | $41.85 | $41.92 | $41.63 | $41.92 | 5,500 |
| 12/26/2025 | $42.29 | $42.51 | $42.17 | $42.17 | 4,700 |
| 12/24/2025 | $42.63 | $42.69 | $41.98 | $42.16 | 7,906 |
| 12/23/2025 | $42.13 | $43.18 | $42.13 | $42.23 | 8,000 |
| 12/22/2025 | $43.22 | $43.33 | $42.35 | $42.38 | 11,200 |
| 12/19/2025 | $43.73 | $43.73 | $42.87 | $43.22 | 36,914 |
| 12/18/2025 | $43.80 | $44.07 | $43.41 | $43.80 | 16,100 |
| 12/17/2025 | $43.82 | $44.01 | $42.30 | $43.82 | 13,400 |
| 12/16/2025 | $43.66 | $44.22 | $43.30 | $43.88 | 17,622 |
| 12/15/2025 | $43.27 | $43.67 | $42.65 | $43.36 | 12,820 |
| 12/12/2025 | $42.83 | $43.22 | $42.83 | $42.94 | 12,500 |
| 12/11/2025 | $42.47 | $43.24 | $42.43 | $42.63 | 15,806 |
| 12/10/2025 | $41.03 | $43.03 | $41.03 | $42.55 | 30,019 |
| 12/9/2025 | $40.98 | $41.19 | $40.82 | $40.88 | 10,705 |
| 12/8/2025 | $41.01 | $41.01 | $40.45 | $40.59 | 11,646 |
| 12/5/2025 | $40.11 | $40.62 | $39.80 | $40.52 | 15,435 |
| 12/4/2025 | $39.72 | $40.34 | $39.48 | $39.50 | 20,100 |
| 12/3/2025 | $40.00 | $40.63 | $39.92 | $40.10 | 33,740 |
| 12/2/2025 | $40.49 | $40.84 | $39.98 | $39.98 | 15,900 |
| 12/1/2025 | $40.92 | $40.93 | $40.54 | $40.93 | 6,300 |
| 11/28/2025 | $40.68 | $41.15 | $40.65 | $40.95 | 11,900 |
| 11/26/2025 | $40.88 | $40.96 | $40.50 | $40.64 | 9,600 |
| 11/25/2025 | $40.90 | $41.43 | $40.77 | $41.07 | 12,431 |
| 11/24/2025 | $40.43 | $40.43 | $40.00 | $40.08 | 8,326 |
| 11/21/2025 | $39.05 | $40.58 | $38.82 | $40.30 | 21,700 |
| 11/20/2025 | $39.33 | $40.00 | $38.95 | $39.02 | 10,631 |
| 11/19/2025 | $38.99 | $39.29 | $38.84 | $38.91 | 11,813 |
| 11/18/2025 | $39.70 | $39.70 | $38.89 | $38.89 | 9,336 |
| 11/17/2025 | $39.50 | $39.60 | $38.93 | $38.93 | 15,830 |
| 11/14/2025 | $39.98 | $39.98 | $39.45 | $39.86 | 9,204 |
| 11/13/2025 | $39.99 | $40.27 | $39.71 | $40.08 | 14,600 |
| 11/12/2025 | $39.63 | $40.69 | $39.63 | $40.05 | 13,600 |
| 11/11/2025 | $40.31 | $40.80 | $40.19 | $40.19 | 14,100 |
| 11/10/2025 | $41.05 | $41.05 | $40.13 | $40.61 | 11,438 |
| 11/7/2025 | $37.90 | $41.21 | $37.73 | $41.04 | 50,148 |
| 11/6/2025 | $37.81 | $38.01 | $37.34 | $38.01 | 11,000 |
| 11/5/2025 | $38.98 | $39.13 | $37.82 | $37.97 | 42,900 |
| 11/4/2025 | $38.16 | $38.86 | $38.16 | $38.55 | 6,900 |
| 11/3/2025 | $38.10 | $38.28 | $37.81 | $38.28 | 6,900 |
| 10/31/2025 | $38.35 | $38.98 | $37.77 | $38.69 | 7,900 |
| 10/30/2025 | $38.18 | $38.56 | $38.18 | $38.38 | 5,000 |
| 10/29/2025 | $38.96 | $38.96 | $38.02 | $38.53 | 12,044 |
| 10/28/2025 | $38.87 | $39.52 | $38.87 | $39.01 | 10,538 |
| 10/27/2025 | $39.36 | $40.53 | $38.69 | $39.01 | 9,233 |
| 10/24/2025 | $39.44 | $39.44 | $38.78 | $39.36 | 4,922 |
| 10/23/2025 | $39.03 | $39.26 | $38.81 | $38.91 | 8,300 |
| 10/22/2025 | $38.66 | $40.30 | $38.66 | $39.70 | 16,313 |
| 10/21/2025 | $38.55 | $38.80 | $38.35 | $38.41 | 8,219 |
| 10/20/2025 | $37.77 | $38.81 | $37.77 | $38.79 | 13,014 |
| 10/17/2025 | $37.39 | $38.05 | $37.39 | $37.68 | 11,414 |
| 10/16/2025 | $37.76 | $37.88 | $37.35 | $37.39 | 17,000 |
| 10/15/2025 | $38.99 | $38.99 | $37.97 | $38.51 | 10,900 |
| 10/14/2025 | $37.83 | $39.18 | $37.72 | $38.95 | 10,048 |