S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

FS Bancorp (In) (FXLG)

OTC

$46.32+$0.02 (+0.04%)

Price as of Jun 02, 2026

N/A
Market Cap
38.56%
1-Year Change
Banks - Regional
Industry

1 Month
+0.72%

Low Price$45.99

High Price$46.99
3 Months
+4.68%

Low Price$44.25

High Price$46.99
1 Year
+33.87%

Low Price$34.60

High Price$46.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	46.30	46.32	46.30	46.32	+0.04%	16,900
06/01/2026	46.35	46.35	46.30	46.30	-0.43%	4,108
05/28/2026	46.50	46.50	46.50	46.50	-1.04%	500
05/22/2026	46.99	46.99	46.99	46.99	0.00%	200
05/20/2026	46.65	46.99	46.65	46.99	+1.82%	400
05/11/2026	46.15	46.15	46.13	46.15	+0.35%	4,748
05/06/2026	45.99	45.99	45.99	45.99	0.00%	4,070
05/05/2026	45.05	46.00	45.05	45.99	-0.02%	5,405
04/30/2026	45.42	46.00	45.42	46.00	+1.28%	910
04/24/2026	45.42	45.42	45.42	45.42	+0.93%	125
04/22/2026	44.93	45.00	44.93	45.00	+1.58%	4,065
04/10/2026	44.30	44.30	44.30	44.30	+0.11%	1,100
04/09/2026	44.50	44.50	44.25	44.25	-0.56%	2,975
04/08/2026	44.96	44.96	44.50	44.50	+0.32%	450
04/06/2026	44.36	44.36	44.36	44.36	+0.14%	500
04/02/2026	44.60	44.60	44.30	44.30	-1.51%	875
03/31/2026	44.98	44.98	44.98	44.98	+1.08%	100
03/27/2026	44.50	44.50	44.50	44.50	0.00%	500
03/23/2026	44.50	44.50	44.50	44.50	0.00%	500
03/20/2026	44.50	44.50	44.50	44.50	-1.09%	503
03/19/2026	44.99	44.99	44.99	44.99	+1.67%	155
03/18/2026	44.25	44.25	44.25	44.25	+1.30%	451
03/10/2026	$0.35 Dividend
03/03/2026	44.15	44.15	43.68	43.68	+0.07%	1,789
03/02/2026	43.64	43.65	43.55	43.65	+1.50%	2,197
02/26/2026	43.14	43.15	43.01	43.01	+1.04%	1,600
02/25/2026	42.57	42.57	42.56	42.56	-0.02%	500
02/24/2026	42.57	42.57	42.57	42.57	0.00%	1,400
02/23/2026	42.57	42.57	42.57	42.57	0.00%	1,300
02/18/2026	42.57	42.57	42.57	42.57	+0.02%	230
02/12/2026	42.56	42.56	42.56	42.56	0.00%	900
02/10/2026	42.56	42.56	42.56	42.56	+0.02%	200
02/09/2026	42.55	42.55	42.55	42.55	-0.02%	594
02/04/2026	42.56	42.56	42.56	42.56	+0.12%	200
01/23/2026	42.55	42.55	42.51	42.51	+1.85%	400
01/22/2026	41.74	41.74	41.74	41.74	0.00%	950
01/21/2026	41.74	41.74	41.74	41.74	+0.02%	1,100
01/16/2026	41.73	41.73	41.73	41.73	-1.27%	350
01/14/2026	42.26	42.26	42.26	42.26	0.00%	350
01/12/2026	42.25	42.26	42.12	42.26	+1.31%	1,193
01/08/2026	41.67	41.72	41.67	41.72	+0.12%	1,000
01/07/2026	41.77	41.77	41.67	41.67	-0.24%	1,400
01/06/2026	42.06	42.06	41.77	41.77	-1.17%	1,047
01/02/2026	42.06	42.26	42.06	42.26	+1.40%	300
12/22/2025	41.47	41.91	41.47	41.68	+0.02%	4,433
12/19/2025	41.67	41.67	41.67	41.67	0.00%	1,529
12/18/2025	41.27	41.67	41.27	41.67	+0.96%	1,044
12/12/2025	41.27	41.27	41.27	41.27	0.00%	400
12/09/2025	41.44	41.44	41.27	41.27	+0.19%	1,300
12/09/2025	$0.23 Dividend
12/05/2025	41.51	41.51	41.19	41.19	-0.60%	1,400
12/01/2025	41.68	41.68	41.44	41.44	-0.71%	360
11/28/2025	41.73	41.73	41.73	41.73	0.00%	444
11/26/2025	41.93	41.93	41.73	41.73	-0.05%	981
11/21/2025	41.75	41.75	41.75	41.75	+0.17%	900
11/20/2025	41.68	41.68	41.68	41.68	0.00%	300
11/18/2025	41.68	41.68	41.68	41.68	0.00%	445
11/17/2025	41.68	41.68	41.68	41.68	0.00%	600
11/10/2025	41.68	41.68	41.68	41.68	+0.60%	300
11/07/2025	41.68	41.68	41.44	41.44	-0.59%	200
11/05/2025	41.68	41.68	41.67	41.68	0.00%	1,100
11/04/2025	41.68	41.68	41.68	41.68	-0.45%	1,000
11/03/2025	41.68	41.87	41.68	41.87	+0.45%	1,383
10/31/2025	41.68	41.68	41.68	41.68	-0.19%	1,001
10/24/2025	41.68	41.76	41.44	41.76	+0.79%	1,700
10/23/2025	41.40	41.44	41.40	41.44	+1.08%	980
10/22/2025	40.99	40.99	40.99	40.99	+0.36%	400
10/21/2025	41.43	41.44	40.84	40.84	0.00%	1,400
10/20/2025	40.84	40.84	40.84	40.84	-0.24%	200
10/17/2025	40.94	40.94	40.94	40.94	-1.19%	100
10/16/2025	41.44	41.44	41.44	41.44	0.00%	570
10/15/2025	41.09	41.44	41.09	41.44	+1.20%	1,480
10/14/2025	40.94	40.94	40.94	40.94	+0.24%	300
10/13/2025	40.85	40.85	40.85	40.85	-0.24%	200
10/10/2025	40.82	40.94	40.82	40.94	-1.19%	2,300
10/07/2025	41.44	41.44	41.44	41.44	0.00%	120
10/06/2025	41.44	41.44	41.44	41.44	0.00%	450
10/02/2025	41.44	41.44	41.44	41.44	+1.57%	100
10/01/2025	40.94	40.94	40.80	40.80	-0.36%	4,600
09/29/2025	40.94	40.94	40.94	40.94	+0.48%	2,000
09/25/2025	40.94	40.94	40.75	40.75	0.00%	7,180
09/24/2025	40.75	40.75	40.75	40.75	+0.24%	100
09/23/2025	40.65	40.65	40.65	40.65	+0.37%	700
09/22/2025	40.50	40.51	40.50	40.50	+0.12%	10,077
09/19/2025	40.45	40.45	40.45	40.45	-1.20%	15,016
09/18/2025	40.94	40.94	40.94	40.94	+3.11%	222
09/17/2025	39.71	39.71	39.71	39.71	-1.83%	100
09/12/2025	40.45	40.45	40.45	40.45	-0.04%	656
09/10/2025	40.45	40.46	40.45	40.46	+2.28%	2,000
09/09/2025	39.56	39.56	39.46	39.56	+1.34%	9,750
09/09/2025	$0.45 Dividend
08/29/2025	39.04	39.04	39.04	39.04	+0.02%	332
08/28/2025	39.03	39.03	39.03	39.03	-1.21%	300
08/26/2025	39.51	39.51	39.51	39.51	+1.66%	207
08/21/2025	38.86	38.86	38.86	38.86	-0.40%	1,100
08/20/2025	38.58	39.02	38.58	39.02	+1.27%	1,619
08/11/2025	38.53	38.53	38.53	38.53	0.00%	1,019
08/08/2025	38.53	38.53	38.53	38.53	+2.64%	100
08/07/2025	37.54	37.54	37.54	37.54	+1.28%	200
08/06/2025	37.07	37.07	37.07	37.07	-2.56%	103