FS Bancorp, Inc. (FSBW) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$37.89

$40.07

5 DAY PERFORMANCE

-11.29%

1 MONTH PERFORMANCE

-7.11%

3 MONTH PERFORMANCE

-5.37%

6 MONTH PERFORMANCE

+6.51%

YEAR-TO-DATE PERFORMANCE

-4.18%

1 YEAR PERFORMANCE

-4.29%

FS Bancorp Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/21/2026	$43.57	$44.03 (1.06%)	$44.13	$43.57	10.09 K	$327.56 M
09/18/2026	$44.01	$43.87 (-0.32%)	$44.36	$43.70	86.15 K	$329.81 M
09/17/2026	$45.03	$44.34 (-1.53%)	$45.03	$44.17	27.13 K	$333.35 M
09/16/2026	$44.65	$44.47 (-0.4%)	$44.70	$44.00	26.00 K	$334.33 M
09/15/2026	$44.18	$44.48 (0.68%)	$44.51	$43.76	29.74 K	$334.40 M
09/14/2026	$43.47	$43.83 (0.83%)	$44.15	$43.46	35.11 K	$329.51 M
09/11/2026	$43.78	$43.30 (-1.1%)	$43.90	$42.90	22.55 K	$325.53 M
09/10/2026	$43.22	$43.41 (0.44%)	$43.77	$43.07	18.40 K	$326.36 M
09/09/2026	$43.08	$43.50 (0.97%)	$43.50	$42.83	27.10 K	$327.03 M
09/08/2026	$43.64	$43.08 (-1.28%)	$43.64	$42.80	18.71 K	$323.88 M
09/04/2026	$43.18	$43.88 (1.62%)	$44.00	$42.99	14.50 K	$329.89 M
09/03/2026	$43.42	$43.41 (-0.02%)	$43.44	$43.25	16.40 K	$326.36 M
09/02/2026	$43.45	$43.11 (-0.78%)	$43.59	$42.72	25.21 K	$324.10 M
09/01/2026	$42.73	$42.43 (-0.7%)	$42.73	$42.32	17.50 K	$318.99 M
08/31/2026	$43.01	$42.30 (-1.65%)	$43.32	$42.30	24.50 K	$318.01 M
08/28/2026	$42.75	$42.85 (0.23%)	$43.51	$42.66	24.50 K	$322.15 M
08/27/2026	$42.06	$42.70 (1.52%)	$42.91	$42.06	17.90 K	$321.02 M
08/26/2026	$42.58	$42.35 (-0.54%)	$43.29	$42.35	31.30 K	$318.39 M
08/25/2026	$42.86	$42.73 (-0.3%)	$43.29	$42.13	22.85 K	$321.24 M
08/24/2026	$42.46	$42.94 (1.13%)	$43.36	$42.11	24.90 K	$322.82 M
08/21/2026	$42.60	$42.47 (-0.31%)	$43.30	$41.71	17.95 K	$319.29 M
08/20/2026	$42.82	$42.60 (-0.51%)	$43.03	$42.20	13.10 K	$320.27 M
08/19/2026	$43.42	$42.82 (-1.38%)	$43.54	$42.82	20.75 K	$321.92 M
08/18/2026	$42.84	$43.21 (0.86%)	$43.21	$42.75	11.02 K	$324.85 M
08/17/2026	$43.43	$42.87 (-1.29%)	$43.45	$42.50	12.61 K	$322.30 M
08/14/2026	$43.62	$43.48 (-0.32%)	$43.99	$43.25	12.50 K	$326.88 M
08/13/2026	$44.00	$43.90 (-0.23%)	$44.00	$43.25	12.22 K	$330.04 M
08/12/2026	$43.39	$43.79 (0.92%)	$43.79	$42.92	21.73 K	$329.21 M
08/11/2026	$42.79	$43.40 (1.43%)	$43.41	$42.73	18.32 K	$326.28 M
08/10/2026	$42.57	$42.61 (0.09%)	$42.92	$42.22	32.00 K	$320.34 M
08/07/2026	$42.90	$43.06 (0.37%)	$43.34	$42.47	26.61 K	$323.73 M
08/06/2026	$43.81	$43.27 (-1.23%)	$43.81	$42.86	15.91 K	$325.30 M
08/05/2026	$43.28	$43.47 (0.44%)	$43.49	$42.36	19.70 K	$326.81 M
08/04/2026	$42.25	$42.99 (1.75%)	$43.04	$42.25	27.53 K	$323.20 M
08/03/2026	$43.26	$42.26 (-2.31%)	$43.51	$42.25	35.71 K	$317.71 M
07/31/2026	$42.58	$42.91 (0.78%)	$43.12	$42.35	15.90 K	$322.60 M
07/30/2026	$43.71	$42.85 (-1.97%)	$44.00	$42.51	20.33 K	$322.15 M
07/29/2026	$43.55	$43.96 (0.94%)	$44.11	$43.11	18.10 K	$330.49 M
07/28/2026	$43.44	$43.65 (0.48%)	$44.13	$43.11	20.13 K	$328.16 M
07/27/2026	$43.60	$43.48 (-0.28%)	$43.75	$42.72	22.93 K	$326.88 M
07/24/2026	$43.89	$43.61 (-0.64%)	$44.07	$42.24	17.04 K	$327.86 M
07/23/2026	$42.30	$43.56 (2.98%)	$43.56	$42.25	28.10 K	$327.48 M
07/22/2026	$42.29	$43.00 (1.68%)	$43.00	$41.50	38.00 K	$323.27 M
07/21/2026	$42.44	$44.04 (3.77%)	$44.05	$42.44	36.51 K	$331.09 M
07/20/2026	$43.51	$43.02 (-1.13%)	$43.57	$42.75	9.60 K	$323.42 M
07/17/2026	$44.85	$44.03 (-1.83%)	$45.85	$43.70	15.54 K	$331.02 M
07/16/2026	$43.50	$45.27 (4.07%)	$45.44	$43.50	24.40 K	$340.34 M
07/15/2026	$44.38	$43.47 (-2.05%)	$44.48	$43.21	18.70 K	$326.81 M
07/14/2026	$43.32	$43.26 (-0.14%)	$44.20	$43.22	11.00 K	$325.23 M
07/13/2026	$43.69	$42.92 (-1.76%)	$43.98	$42.60	15.68 K	$322.67 M
07/10/2026	$43.32	$43.13 (-0.44%)	$43.34	$42.79	12.82 K	$324.25 M
07/09/2026	$42.75	$42.71 (-0.09%)	$42.75	$42.47	5.10 K	$321.09 M
07/08/2026	$41.00	$42.68 (4.1%)	$43.86	$41.00	21.45 K	$320.87 M
07/07/2026	$44.07	$42.88 (-2.7%)	$44.16	$42.88	12.10 K	$322.37 M
07/06/2026	$43.60	$44.07 (1.08%)	$44.07	$41.87	22.70 K	$331.32 M
07/02/2026	$44.76	$43.92 (-1.88%)	$44.79	$43.78	24.40 K	$330.19 M
07/01/2026	$43.50	$44.34 (1.93%)	$44.89	$43.50	16.70 K	$333.35 M
06/30/2026	$42.83	$43.40 (1.33%)	$43.40	$42.83	13.12 K	$326.28 M
06/29/2026	$43.04	$43.16 (0.28%)	$43.31	$41.99	14.23 K	$324.48 M
06/26/2026	$42.79	$43.22 (1%)	$43.33	$42.34	129.60 K	$324.93 M
06/25/2026	$43.09	$42.70 (-0.91%)	$43.09	$42.16	12.90 K	$321.02 M
06/24/2026	$42.44	$43.01 (1.34%)	$43.17	$42.40	18.92 K	$323.35 M
06/23/2026	$42.00	$42.34 (0.81%)	$42.38	$40.74	28.15 K	$318.31 M
06/22/2026	$41.40	$41.80 (0.97%)	$41.80	$41.08	17.56 K	$314.25 M