FSBW - FS Bancorp, Inc.
40.57
0.450 1.109%
Share volume: 14,840
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$40.12
0.45
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $40.09 | $40.09 | $40.97 | $40.97 | $40.09 | $40.09 | $40.57 | $40.57 | 14,840 | $14,840.00 |
| 03-03-2026 | $39.60 | $39.60 | $40.68 | $40.68 | $39.51 | $39.51 | $40.12 | $40.12 | 10,577 | $10,577.00 |
| 03-02-2026 | $39.50 | $39.50 | $40.69 | $40.69 | $39.50 | $39.50 | $40.09 | $40.09 | 11,896 | $11,896.00 |
| 02-27-2026 | $40.65 | $40.65 | $41.00 | $41.00 | $39.51 | $39.51 | $39.51 | $39.51 | 19,898 | $19,898.00 |
| 02-26-2026 | $41.19 | $41.19 | $41.53 | $41.53 | $40.10 | $40.10 | $41.13 | $41.13 | 12,800 | $12,800.00 |
| 02-25-2026 | $40.68 | $40.68 | $41.26 | $41.26 | $40.68 | $40.68 | $41.26 | $41.26 | 5,171 | $5,171.00 |
| 02-24-2026 | $40.80 | $40.80 | $40.80 | $40.80 | $40.78 | $40.78 | $40.78 | $40.78 | 4,444 | $4,444.00 |
| 02-23-2026 | $41.62 | $41.62 | $41.88 | $41.88 | $40.79 | $40.79 | $40.79 | $40.79 | 16,249 | $16,249.00 |
| 02-20-2026 | $41.99 | $41.99 | $42.28 | $42.28 | $41.89 | $41.89 | $41.89 | $41.89 | 6,239 | $6,239.00 |
| 02-19-2026 | $41.63 | $41.63 | $41.97 | $41.97 | $41.50 | $41.50 | $41.97 | $41.97 | 7,576 | $7,576.00 |