FSBW - FS Bancorp, Inc.
40.88
0.750 1.835%
Share volume: 7,953
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$40.13
0.75
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $40.57 | $40.57 | $41.15 | $41.15 | $40.57 | $40.57 | $40.88 | $40.88 | 7,953 | $7,953.00 |
| 04-16-2026 | $39.81 | $39.81 | $40.13 | $40.13 | $39.51 | $39.51 | $40.13 | $40.13 | 8,384 | $8,384.00 |
| 04-15-2026 | $40.33 | $40.33 | $40.54 | $40.54 | $39.79 | $39.79 | $40.09 | $40.09 | 7,677 | $7,677.00 |
| 04-14-2026 | $40.53 | $40.53 | $40.63 | $40.63 | $40.30 | $40.30 | $40.42 | $40.42 | 6,576 | $6,576.00 |
| 04-13-2026 | $40.59 | $40.59 | $41.00 | $41.00 | $40.47 | $40.47 | $40.83 | $40.83 | 12,615 | $12,615.00 |
| 04-10-2026 | $41.26 | $41.26 | $41.26 | $41.26 | $40.43 | $40.43 | $40.65 | $40.65 | 5,927 | $5,927.00 |
| 04-09-2026 | $40.15 | $40.15 | $41.51 | $41.51 | $40.15 | $40.15 | $41.48 | $41.48 | 16,709 | $16,709.00 |
| 04-08-2026 | $40.24 | $40.24 | $40.96 | $40.96 | $39.98 | $39.98 | $40.53 | $40.53 | 16,450 | $16,450.00 |
| 04-07-2026 | $39.67 | $39.67 | $39.94 | $39.94 | $39.06 | $39.06 | $39.40 | $39.40 | 12,071 | $12,071.00 |
| 04-06-2026 | $39.07 | $39.07 | $39.93 | $39.93 | $37.66 | $37.66 | $39.51 | $39.51 | 6,474 | $6,474.00 |