FXLG | FS Bancorp (In) | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FS Bancorp (In) (FXLG)

OTC

$54.00$0.00 (0.00%)

Price as of Sep 10, 2026

N/A
Market Cap
35.97%
1-Year Change
Banks - Regional
Industry

1 Month
+2.26%

Low Price$51.41

High Price$53.41
3 Months
+18.32%

Low Price$46.05

High Price$53.41
1 Year
+35.97%

Low Price$38.97

High Price$53.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/10/2026	54.00	54.00	54.00	54.00	0.00%	142
09/09/2026	53.99	54.00	53.99	54.00	+1.10%	300
09/08/2026	$0.60 Dividend
09/04/2026	53.41	53.41	53.41	53.41	+1.91%	100
08/26/2026	52.41	52.41	52.41	52.41	+1.94%	300
08/19/2026	51.42	51.42	50.53	51.41	-1.72%	622
08/18/2026	52.31	52.31	52.31	52.31	+1.73%	119
08/17/2026	51.42	51.42	51.42	51.42	-1.89%	403
08/14/2026	52.41	52.41	52.41	52.41	-0.75%	100
08/03/2026	51.41	52.81	51.41	52.81	+2.69%	600
07/30/2026	51.42	51.42	51.41	51.42	+0.04%	1,200
07/29/2026	51.40	51.40	51.40	51.40	-0.02%	230
07/27/2026	48.45	51.41	48.45	51.41	+7.75%	1,588
07/22/2026	47.71	47.71	47.71	47.71	0.00%	2,828
07/16/2026	47.71	47.71	47.71	47.71	0.00%	1,328
07/15/2026	47.46	47.76	47.46	47.71	+0.54%	1,200
07/14/2026	47.47	47.47	47.46	47.46	-0.02%	200
07/13/2026	47.71	47.71	47.07	47.47	-1.03%	3,154
07/10/2026	47.95	47.96	47.86	47.96	+1.04%	2,795
07/08/2026	46.48	47.47	46.48	47.47	+2.13%	2,700
07/07/2026	46.48	46.48	46.48	46.48	-2.08%	1,657
07/06/2026	46.97	47.47	46.97	47.47	+1.61%	829
07/02/2026	46.72	46.72	46.72	46.72	+0.08%	300
07/01/2026	46.68	46.68	46.68	46.68	0.00%	1,200
06/29/2026	46.68	46.68	46.68	46.68	+1.35%	825
06/24/2026	46.23	46.23	46.05	46.05	-1.19%	1,432
06/23/2026	46.61	46.61	46.61	46.61	0.00%	408
06/18/2026	46.61	46.61	46.61	46.61	+0.28%	148
06/15/2026	46.48	46.48	46.48	46.48	+1.08%	600
06/12/2026	45.98	46.03	45.74	45.98	0.00%	44,391
06/11/2026	45.98	45.98	45.98	45.98	+0.76%	2,425
06/09/2026	$0.35 Dividend
06/05/2026	45.64	45.65	45.46	45.64	0.00%	3,777
06/04/2026	45.46	45.64	45.46	45.64	+0.43%	956
06/03/2026	45.46	45.46	45.44	45.44	-0.04%	1,500
06/02/2026	45.44	45.46	45.44	45.46	+0.04%	16,900
06/01/2026	45.49	45.49	45.44	45.44	-0.43%	4,108
05/28/2026	45.64	45.64	45.64	45.64	-1.04%	500
05/22/2026	46.12	46.12	46.12	46.12	0.00%	200
05/20/2026	45.78	46.12	45.78	46.12	+1.82%	400
05/11/2026	45.29	45.29	45.27	45.29	+0.35%	4,748
05/06/2026	45.14	45.14	45.14	45.14	0.00%	4,070
05/05/2026	44.21	45.15	44.21	45.14	-0.02%	5,405
04/30/2026	44.58	45.15	44.58	45.15	+1.28%	910
04/24/2026	44.58	44.58	44.58	44.58	+0.93%	125
04/22/2026	44.10	44.17	44.10	44.17	+1.58%	4,065
04/10/2026	43.48	43.48	43.48	43.48	+0.11%	1,100
04/09/2026	43.67	43.67	43.43	43.43	-0.56%	2,975
04/08/2026	44.13	44.13	43.67	43.67	+0.32%	450
04/06/2026	43.54	43.54	43.54	43.54	+0.14%	500
04/02/2026	43.77	43.77	43.48	43.48	-1.51%	875
03/31/2026	44.15	44.15	44.15	44.15	+1.08%	100
03/27/2026	43.67	43.67	43.67	43.67	0.00%	500
03/23/2026	43.67	43.67	43.67	43.67	0.00%	500
03/20/2026	43.67	43.67	43.67	43.67	-1.09%	503
03/19/2026	44.16	44.16	44.16	44.16	+1.67%	155
03/18/2026	43.43	43.43	43.43	43.43	+1.30%	451
03/10/2026	$0.35 Dividend
03/03/2026	43.33	43.33	42.87	42.87	+0.07%	1,789
03/02/2026	42.83	42.84	42.74	42.84	+1.50%	2,197
02/26/2026	42.34	42.35	42.21	42.21	+1.04%	1,600
02/25/2026	41.78	41.78	41.77	41.77	-0.02%	500
02/24/2026	41.78	41.78	41.78	41.78	0.00%	1,400
02/23/2026	41.78	41.78	41.78	41.78	0.00%	1,300
02/18/2026	41.78	41.78	41.78	41.78	+0.02%	230
02/12/2026	41.77	41.77	41.77	41.77	0.00%	900
02/10/2026	41.77	41.77	41.77	41.77	+0.02%	200
02/09/2026	41.76	41.76	41.76	41.76	-0.02%	594
02/04/2026	41.77	41.77	41.77	41.77	+0.12%	200
01/23/2026	41.76	41.76	41.72	41.72	+1.85%	400
01/22/2026	40.96	40.96	40.96	40.96	0.00%	950
01/21/2026	40.96	40.96	40.96	40.96	+0.02%	1,100
01/16/2026	40.95	40.95	40.95	40.95	-1.27%	350
01/14/2026	41.48	41.48	41.48	41.48	0.00%	350
01/12/2026	41.47	41.48	41.34	41.48	+1.31%	1,193
01/08/2026	40.89	40.94	40.89	40.94	+0.12%	1,000
01/07/2026	40.99	40.99	40.89	40.89	-0.24%	1,400
01/06/2026	41.28	41.28	40.99	40.99	-1.17%	1,047
01/02/2026	41.28	41.48	41.28	41.48	+1.40%	300
12/22/2025	40.70	41.14	40.70	40.90	+0.02%	4,433
12/19/2025	40.89	40.89	40.89	40.89	0.00%	1,529
12/18/2025	40.50	40.89	40.50	40.89	+0.96%	1,044
12/12/2025	40.50	40.50	40.50	40.50	0.00%	400
12/09/2025	40.67	40.67	40.50	40.50	+0.19%	1,300
12/09/2025	$0.23 Dividend
12/05/2025	40.74	40.74	40.43	40.43	-0.60%	1,400
12/01/2025	40.91	40.91	40.67	40.67	-0.71%	360
11/28/2025	40.96	40.96	40.96	40.96	0.00%	444
11/26/2025	41.15	41.15	40.96	40.96	-0.05%	981
11/21/2025	40.98	40.98	40.98	40.98	+0.17%	900
11/20/2025	40.91	40.91	40.91	40.91	0.00%	300
11/18/2025	40.91	40.91	40.91	40.91	0.00%	445
11/17/2025	40.91	40.91	40.91	40.91	0.00%	600
11/10/2025	40.91	40.91	40.91	40.91	+0.60%	300
11/07/2025	40.91	40.91	40.67	40.67	-0.59%	200
11/05/2025	40.91	40.91	40.90	40.91	0.00%	1,100
11/04/2025	40.91	40.91	40.91	40.91	-0.45%	1,000
11/03/2025	40.91	41.09	40.91	41.09	+0.45%	1,383
10/31/2025	40.91	40.91	40.91	40.91	-0.19%	1,001
10/24/2025	40.91	40.99	40.67	40.99	+0.79%	1,700