S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

FS Bancorp (In) (FXLG)

OTC

$47.13+$0.13 (+0.28%)

Price as of Jun 23, 2026

N/A
Market Cap
38.30%
1-Year Change
Banks - Regional
Industry

1 Month
+2.90%

Low Price$46.30

High Price$47.13
3 Months
+7.32%

Low Price$44.25

High Price$47.13
1 Year
+38.30%

Low Price$35.42

High Price$47.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	47.13	47.13	47.13	47.13	0.00%	408
06/18/2026	47.13	47.13	47.13	47.13	+0.28%	148
06/15/2026	47.00	47.00	47.00	47.00	+1.08%	600
06/12/2026	46.50	46.55	46.25	46.50	0.00%	44,391
06/11/2026	46.50	46.50	46.50	46.50	+0.76%	2,425
06/09/2026	$0.35 Dividend
06/05/2026	46.15	46.16	45.97	46.15	0.00%	3,777
06/04/2026	45.97	46.15	45.97	46.15	+0.43%	956
06/03/2026	45.97	45.97	45.95	45.95	-0.04%	1,500
06/02/2026	45.95	45.97	45.95	45.97	+0.04%	16,900
06/01/2026	46.00	46.00	45.95	45.95	-0.43%	4,108
05/28/2026	46.15	46.15	46.15	46.15	-1.04%	500
05/22/2026	46.64	46.64	46.64	46.64	0.00%	200
05/20/2026	46.30	46.64	46.30	46.64	+1.82%	400
05/11/2026	45.80	45.80	45.78	45.80	+0.35%	4,748
05/06/2026	45.64	45.64	45.64	45.64	0.00%	4,070
05/05/2026	44.71	45.65	44.71	45.64	-0.02%	5,405
04/30/2026	45.08	45.65	45.08	45.65	+1.28%	910
04/24/2026	45.08	45.08	45.08	45.08	+0.93%	125
04/22/2026	44.59	44.66	44.59	44.66	+1.58%	4,065
04/10/2026	43.97	43.97	43.97	43.97	+0.11%	1,100
04/09/2026	44.17	44.17	43.92	43.92	-0.56%	2,975
04/08/2026	44.62	44.62	44.17	44.17	+0.32%	450
04/06/2026	44.03	44.03	44.03	44.03	+0.14%	500
04/02/2026	44.26	44.26	43.97	43.97	-1.51%	875
03/31/2026	44.64	44.64	44.64	44.64	+1.08%	100
03/27/2026	44.17	44.17	44.17	44.17	0.00%	500
03/23/2026	44.17	44.17	44.17	44.17	0.00%	500
03/20/2026	44.17	44.17	44.17	44.17	-1.09%	503
03/19/2026	44.65	44.65	44.65	44.65	+1.67%	155
03/18/2026	43.92	43.92	43.92	43.92	+1.30%	451
03/10/2026	$0.35 Dividend
03/03/2026	43.81	43.81	43.35	43.35	+0.07%	1,789
03/02/2026	43.31	43.32	43.22	43.32	+1.50%	2,197
02/26/2026	42.82	42.83	42.68	42.68	+1.04%	1,600
02/25/2026	42.25	42.25	42.24	42.24	-0.02%	500
02/24/2026	42.25	42.25	42.25	42.25	0.00%	1,400
02/23/2026	42.25	42.25	42.25	42.25	0.00%	1,300
02/18/2026	42.25	42.25	42.25	42.25	+0.02%	230
02/12/2026	42.24	42.24	42.24	42.24	0.00%	900
02/10/2026	42.24	42.24	42.24	42.24	+0.02%	200
02/09/2026	42.23	42.23	42.23	42.23	-0.02%	594
02/04/2026	42.24	42.24	42.24	42.24	+0.12%	200
01/23/2026	42.23	42.23	42.19	42.19	+1.85%	400
01/22/2026	41.42	41.42	41.42	41.42	0.00%	950
01/21/2026	41.42	41.42	41.42	41.42	+0.02%	1,100
01/16/2026	41.41	41.41	41.41	41.41	-1.27%	350
01/14/2026	41.94	41.94	41.94	41.94	0.00%	350
01/12/2026	41.93	41.94	41.80	41.94	+1.31%	1,193
01/08/2026	41.35	41.40	41.35	41.40	+0.12%	1,000
01/07/2026	41.45	41.45	41.35	41.35	-0.24%	1,400
01/06/2026	41.75	41.75	41.45	41.45	-1.17%	1,047
01/02/2026	41.75	41.94	41.75	41.94	+1.40%	300
12/22/2025	41.16	41.60	41.16	41.36	+0.02%	4,433
12/19/2025	41.35	41.35	41.35	41.35	0.00%	1,529
12/18/2025	40.96	41.35	40.96	41.35	+0.96%	1,044
12/12/2025	40.96	40.96	40.96	40.96	0.00%	400
12/09/2025	41.13	41.13	40.96	40.96	+0.19%	1,300
12/09/2025	$0.23 Dividend
12/05/2025	41.19	41.19	40.88	40.88	-0.60%	1,400
12/01/2025	41.37	41.37	41.12	41.12	-0.71%	360
11/28/2025	41.42	41.42	41.42	41.42	0.00%	444
11/26/2025	41.61	41.61	41.42	41.42	-0.05%	981
11/21/2025	41.44	41.44	41.44	41.44	+0.17%	900
11/20/2025	41.37	41.37	41.37	41.37	0.00%	300
11/18/2025	41.37	41.37	41.37	41.37	0.00%	445
11/17/2025	41.37	41.37	41.37	41.37	0.00%	600
11/10/2025	41.37	41.37	41.37	41.37	+0.60%	300
11/07/2025	41.37	41.37	41.12	41.12	-0.59%	200
11/05/2025	41.37	41.37	41.36	41.37	0.00%	1,100
11/04/2025	41.37	41.37	41.37	41.37	-0.45%	1,000
11/03/2025	41.37	41.56	41.37	41.56	+0.45%	1,383
10/31/2025	41.37	41.37	41.37	41.37	-0.19%	1,001
10/24/2025	41.37	41.45	41.12	41.45	+0.79%	1,700
10/23/2025	41.09	41.12	41.09	41.12	+1.08%	980
10/22/2025	40.68	40.68	40.68	40.68	+0.36%	400
10/21/2025	41.11	41.12	40.54	40.54	0.00%	1,400
10/20/2025	40.54	40.54	40.54	40.54	-0.24%	200
10/17/2025	40.64	40.64	40.64	40.64	-1.19%	100
10/16/2025	41.12	41.12	41.12	41.12	0.00%	570
10/15/2025	40.78	41.12	40.78	41.12	+1.20%	1,480
10/14/2025	40.64	40.64	40.64	40.64	+0.24%	300
10/13/2025	40.54	40.54	40.54	40.54	-0.24%	200
10/10/2025	40.51	40.64	40.51	40.64	-1.19%	2,300
10/07/2025	41.12	41.12	41.12	41.12	0.00%	120
10/06/2025	41.12	41.12	41.12	41.12	0.00%	450
10/02/2025	41.12	41.12	41.12	41.12	+1.57%	100
10/01/2025	40.64	40.64	40.49	40.49	-0.36%	4,600
09/29/2025	40.64	40.64	40.64	40.64	+0.48%	2,000
09/25/2025	40.64	40.64	40.44	40.44	0.00%	7,180
09/24/2025	40.44	40.44	40.44	40.44	+0.24%	100
09/23/2025	40.34	40.34	40.34	40.34	+0.37%	700
09/22/2025	40.19	40.20	40.19	40.19	+0.12%	10,077
09/19/2025	40.15	40.15	40.15	40.15	-1.20%	15,016
09/18/2025	40.64	40.64	40.64	40.64	+3.11%	222
09/17/2025	39.41	39.41	39.41	39.41	-1.83%	100
09/12/2025	40.15	40.15	40.15	40.15	-0.04%	656
09/10/2025	40.15	40.16	40.15	40.16	+2.28%	2,000
09/09/2025	39.26	39.26	39.17	39.26	+1.34%	9,750
09/09/2025	$0.45 Dividend