FS Bancorp, Inc. (FSBW) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$39.50

$0.6 (-1.5%)

Last update: 04:00 PM EST

Day's range

$39.48

$40.34

5 DAY PERFORMANCE

-3.54%

1 MONTH PERFORMANCE

+4.03%

3 MONTH PERFORMANCE

-6.40%

6 MONTH PERFORMANCE

+4.86%

YEAR-TO-DATE PERFORMANCE

-3.80%

1 YEAR PERFORMANCE

-14.85%

FS Bancorp, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$39.72	$39.50 (-0.55%)	$40.34	$39.48	20.10 K	$299.43 M
12/03/2025	$40.00	$40.10 (0.25%)	$40.63	$39.92	33.74 K	$303.98 M
12/02/2025	$40.49	$39.98 (-1.26%)	$40.84	$39.98	15.90 K	$303.07 M
12/01/2025	$40.92	$40.93 (0.02%)	$40.93	$40.54	6.30 K	$310.27 M
11/28/2025	$40.68	$40.95 (0.66%)	$41.15	$40.65	11.90 K	$310.42 M
11/26/2025	$40.88	$40.64 (-0.59%)	$40.96	$40.50	9.60 K	$308.07 M
11/25/2025	$40.90	$41.07 (0.42%)	$41.43	$40.77	12.43 K	$311.33 M
11/24/2025	$40.43	$40.08 (-0.87%)	$40.43	$40.00	8.33 K	$303.83 M
11/21/2025	$39.05	$40.30 (3.2%)	$40.58	$38.82	21.70 K	$305.50 M
11/20/2025	$39.33	$39.02 (-0.79%)	$40.00	$38.95	10.63 K	$295.79 M
11/19/2025	$38.99	$38.91 (-0.21%)	$39.29	$38.84	11.81 K	$294.96 M
11/18/2025	$39.70	$38.89 (-2.04%)	$39.70	$38.89	9.34 K	$294.81 M
11/17/2025	$39.50	$38.93 (-1.44%)	$39.60	$38.93	15.83 K	$295.11 M
11/14/2025	$39.98	$39.86 (-0.3%)	$39.98	$39.45	9.20 K	$302.16 M
11/13/2025	$39.99	$40.08 (0.23%)	$40.27	$39.71	14.60 K	$303.83 M
11/12/2025	$39.63	$40.05 (1.06%)	$40.69	$39.63	13.60 K	$303.60 M
11/11/2025	$40.31	$40.19 (-0.3%)	$40.80	$40.19	14.10 K	$304.66 M
11/10/2025	$41.05	$40.61 (-1.07%)	$41.05	$40.13	11.44 K	$307.85 M
11/07/2025	$37.90	$41.04 (8.28%)	$41.21	$37.73	50.15 K	$311.11 M
11/06/2025	$37.81	$38.01 (0.53%)	$38.01	$37.34	11.00 K	$288.14 M
11/05/2025	$38.98	$37.97 (-2.59%)	$39.13	$37.82	42.90 K	$287.83 M
11/04/2025	$38.16	$38.55 (1.02%)	$38.86	$38.16	6.90 K	$292.23 M
11/03/2025	$38.10	$38.28 (0.47%)	$38.28	$37.81	6.90 K	$290.18 M
10/31/2025	$38.35	$38.69 (0.89%)	$38.98	$37.77	7.90 K	$293.29 M
10/30/2025	$38.18	$38.38 (0.52%)	$38.56	$38.18	5.00 K	$290.94 M
10/29/2025	$38.96	$38.53 (-1.1%)	$38.96	$38.02	12.04 K	$292.08 M
10/28/2025	$38.87	$39.01 (0.36%)	$39.52	$38.87	10.54 K	$295.72 M
10/27/2025	$39.36	$39.01 (-0.89%)	$40.53	$38.69	9.23 K	$295.72 M
10/24/2025	$39.44	$39.36 (-0.2%)	$39.44	$38.78	4.92 K	$298.37 M
10/23/2025	$39.03	$38.91 (-0.31%)	$39.26	$38.81	8.30 K	$294.96 M
10/22/2025	$38.66	$39.70 (2.69%)	$40.30	$38.66	16.31 K	$300.95 M
10/21/2025	$38.55	$38.41 (-0.36%)	$38.80	$38.35	8.22 K	$291.17 M
10/20/2025	$37.77	$38.79 (2.7%)	$38.81	$37.77	13.01 K	$294.05 M
10/17/2025	$37.39	$37.68 (0.78%)	$38.05	$37.39	11.41 K	$285.64 M
10/16/2025	$37.76	$37.39 (-0.98%)	$37.88	$37.35	17.00 K	$283.44 M
10/15/2025	$38.99	$38.51 (-1.23%)	$38.99	$37.97	10.90 K	$291.93 M
10/14/2025	$37.83	$38.95 (2.96%)	$39.18	$37.72	10.05 K	$295.26 M
10/13/2025	$38.20	$38.33 (0.34%)	$38.46	$37.85	13.81 K	$290.56 M
10/10/2025	$38.73	$37.58 (-2.97%)	$39.13	$37.50	15.53 K	$284.88 M
10/09/2025	$39.69	$38.70 (-2.49%)	$39.69	$38.70	10.60 K	$293.37 M
10/08/2025	$39.84	$39.69 (-0.38%)	$40.04	$39.34	11.39 K	$300.87 M
10/07/2025	$39.90	$39.59 (-0.78%)	$40.21	$39.59	13.00 K	$300.12 M
10/06/2025	$40.29	$39.85 (-1.09%)	$40.64	$39.72	16.03 K	$302.09 M
10/03/2025	$40.10	$40.04 (-0.15%)	$40.74	$39.51	11.50 K	$303.53 M
10/02/2025	$40.01	$39.45 (-1.4%)	$40.03	$39.37	15.24 K	$299.05 M
10/01/2025	$39.46	$39.87 (1.04%)	$40.20	$39.00	20.48 K	$302.24 M
09/30/2025	$39.47	$39.92 (1.14%)	$40.17	$39.37	19.22 K	$302.62 M
09/29/2025	$40.56	$39.50 (-2.61%)	$40.56	$39.35	15.70 K	$299.43 M
09/26/2025	$41.00	$40.63 (-0.9%)	$41.25	$40.60	26.30 K	$308.00 M
09/25/2025	$40.60	$40.96 (0.89%)	$41.26	$40.60	9.04 K	$310.50 M
09/24/2025	$41.00	$41.00 (0%)	$41.38	$40.82	15.60 K	$310.80 M
09/23/2025	$41.63	$40.71 (-2.21%)	$41.63	$40.64	13.11 K	$308.61 M
09/22/2025	$41.18	$41.58 (0.97%)	$41.58	$40.87	15.22 K	$315.20 M
09/19/2025	$42.35	$41.22 (-2.67%)	$42.35	$40.60	72.22 K	$312.47 M
09/18/2025	$41.31	$42.35 (2.52%)	$42.83	$41.03	26.24 K	$321.04 M
09/17/2025	$41.08	$41.21 (0.32%)	$42.61	$40.82	25.70 K	$312.40 M
09/16/2025	$41.42	$40.97 (-1.09%)	$41.42	$40.68	14.74 K	$310.58 M
09/15/2025	$41.69	$41.56 (-0.31%)	$41.95	$41.16	11.30 K	$315.05 M
09/12/2025	$41.76	$41.45 (-0.74%)	$41.95	$41.43	10.23 K	$314.21 M
09/11/2025	$41.85	$42.23 (0.91%)	$42.23	$41.53	10.20 K	$320.13 M
09/10/2025	$41.20	$41.65 (1.09%)	$41.99	$41.20	13.13 K	$315.73 M
09/09/2025	$41.71	$41.76 (0.12%)	$41.96	$41.60	14.50 K	$316.56 M
09/08/2025	$42.20	$41.85 (-0.83%)	$42.20	$41.25	10.94 K	$317.25 M
09/05/2025	$42.53	$42.20 (-0.78%)	$42.75	$41.98	11.00 K	$319.90 M