NASDAQ : FSBW

FS Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 44.03 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 340.78M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

FS Bancorp, Inc. (FSBW) closed at 44.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	44.2	44.66	43.965	44.17	26,827	+0.32%
2026-10-30	44.64	44.64	43.715	44.03	22,672	-0.70%
2026-10-29	44.22	44.55	44	44.34	33,411	+1.33%
2026-10-28	44.14	44.29	43.245	43.76	34,574	+0.14%
2026-10-27	44.08	44.485	43.47	43.7	27,611	-0.16%
2026-10-26	43.68	44.47	43.68	43.77	39,680	-0.25%
2026-10-23	44.1	44.15	43.67	43.88	34,836	-1.06%
2026-10-22	42.13	45.21	42.13	44.35	48,379	+0.05%
2026-10-21	44.7	45.07	44.23	44.33	27,166	-1.16%
2026-10-20	44.89	45.3	44.555	44.85	30,346	+0.61%
2026-10-19	44.59	45	44	44.58	30,969	-0.60%
2026-10-16	44.72	45.22	44.315	44.85	22,420	+0.49%
2026-10-15	44.62	45	44.35	44.63	18,807	+0.63%
2026-10-14	44.23	44.51	43.585	44.35	43,354	-0.67%
2026-10-13	44.85	45.33	44.05	44.65	27,948	+0.63%
2026-10-12	44.38	44.99	44.17	44.37	29,795	+0.61%
2026-10-09	44.09	44.33	43.89	44.1	16,267	-0.50%
2026-10-08	44.07	44.82	43.89	44.32	24,631	+0.43%
2026-10-07	44.04	44.622	43.59	44.13	45,639	+0.05%
2026-10-06	44.29	44.78	43.95	44.11	19,134	-0.72%
2026-10-05	44.54	44.57	43.68	44.43	31,800	+0.23%
2026-10-02	44.27	44.54	43.8	44.33	18,606	+0.73%
2026-10-01	43.39	44.283	43.075	44.01	49,407	+1.66%
2026-09-30	43.94	44.03	43.2	43.29	38,512	-1.23%
2026-09-29	44.5	44.5	43.41	43.83	23,952	-1.44%
2026-09-28	44.385	44.47	43.96	44.47	30,547	+0.66%
2026-09-25	44.14	44.575	43.85	44.18	26,705	-0.17%
2026-09-24	43.61	44.575	43.61	44.255	19,922	+1.83%
2026-09-23	44.315	44.36	43.44	43.46	46,281	-1.25%
2026-09-22	43.72	44.47	43.46	44.01	22,885	+1.22%
2026-09-21	44.18	44.18	43.23	43.48	24,004	-0.89%
2026-09-18	44.01	44.36	43.7	43.87	86,147	-1.06%
2026-09-17	45.03	45.03	44.17	44.34	27,132	-0.29%
2026-09-16	44.65	44.7	44	44.47	25,987	-0.02%
2026-09-15	44.18	44.51	43.76	44.48	29,740	+1.48%
2026-09-14	43.47	44.15	43.455	43.83	35,114	+1.22%
2026-09-11	43.78	43.9	42.895	43.3	22,545	-0.25%
2026-09-10	43.22	43.77	43.07	43.41	18,366	-0.21%
2026-09-09	43.08	43.5	42.83	43.5	27,071	+0.97%
2026-09-08	43.64	43.64	42.8	43.08	18,708	-1.82%
2026-09-04	43.18	44	42.99	43.88	14,454	+1.08%
2026-09-03	43.42	43.44	43.25	43.41	16,369	+0.70%
2026-09-02	43.445	43.59	42.72	43.11	25,211	+1.60%
2026-09-01	42.73	42.73	42.32	42.43	17,454	+0.31%
2026-08-31	43.01	43.32	42.3	42.3	24,474	-1.28%
2026-08-28	42.75	43.51	42.655	42.85	24,499	+0.35%
2026-08-27	42.06	42.91	42.06	42.7	17,853	+0.83%
2026-08-26	42.58	43.29	42.35	42.35	31,270	-0.89%
2026-08-25	42.86	43.29	42.13	42.73	22,848	-0.49%
2026-08-24	42.46	43.36	42.11	42.94	24,856	+1.11%
2026-08-21	42.6	43.298	41.71	42.47	17,948	-0.31%
2026-08-20	42.82	43.03	42.2	42.6	13,094	-0.51%
2026-08-19	43.42	43.537	42.82	42.82	20,745	-0.89%
2026-08-18	42.84	43.205	42.75	43.205	11,015	+0.78%
2026-08-17	43.43	43.45	42.5	42.87	12,614	-1.40%
2026-08-14	43.62	43.99	43.25	43.48	12,478	-0.96%
2026-08-13	44	44	43.25	43.9	12,215	+0.25%
2026-08-12	43.39	43.79	42.92	43.79	21,732	+0.90%
2026-08-11	42.79	43.41	42.73	43.4	18,316	+1.85%
2026-08-10	42.57	42.918	42.22	42.61	31,964	-1.05%
2026-08-07	42.9	43.34	42.47	43.06	26,610	+0.19%
2026-08-06	43.805	43.81	42.86	43.27	15,909	-0.46%
2026-08-05	43.28	43.49	42.36	43.47	19,690	+1.12%
2026-08-04	42.25	43.04	42.25	42.99	27,526	+1.73%
2026-08-03	43.26	43.51	42.25	42.26	35,708	-1.51%
2026-07-31	42.58	43.12	42.35	42.91	15,868	+0.14%
2026-07-30	43.71	44	42.51	42.85	20,329	-2.53%
2026-07-29	43.55	44.11	43.11	43.96	18,058	+0.71%
2026-07-28	43.435	44.125	43.113	43.65	20,126	+0.39%
2026-07-27	43.6	43.75	42.72	43.48	22,929	-0.30%
2026-07-24	43.89	44.07	42.235	43.61	17,042	+0.11%
2026-07-23	42.3	43.56	42.25	43.56	28,101	+1.30%
2026-07-22	42.29	43	41.5	43	37,965	-2.36%
2026-07-21	42.44	44.05	42.44	44.04	36,512	+2.37%
2026-07-20	43.51	43.57	42.75	43.02	9,590	-2.29%
2026-07-17	44.85	45.85	43.7	44.03	15,540	-2.74%
2026-07-16	43.5	45.44	43.5	45.27	24,388	+4.14%
2026-07-15	44.38	44.48	43.205	43.47	18,676	+0.49%
2026-07-14	43.32	44.195	43.22	43.26	10,970	+0.79%
2026-07-13	43.69	43.98	42.6	42.92	15,675	-0.49%
2026-07-10	43.32	43.34	42.79	43.13	12,822	+0.98%
2026-07-09	42.75	42.75	42.47	42.71	5,054	+0.07%
2026-07-08	41	43.86	41	42.68	21,445	-0.47%
2026-07-07	44.07	44.16	42.88	42.88	12,098	-2.70%
2026-07-06	43.6	44.07	41.866	44.07	22,704	+0.34%
2026-07-02	44.76	44.79	43.775	43.92	24,370	-0.95%
2026-07-01	43.5	44.885	43.5	44.34	16,666	+2.17%
2026-06-30	42.83	43.4	42.83	43.4	13,121	+0.56%
2026-06-29	43.035	43.31	41.99	43.16	14,231	-0.14%
2026-06-26	42.79	43.33	42.34	43.22	129,585	+1.22%
2026-06-25	43.09	43.09	42.16	42.7	12,858	-0.72%
2026-06-24	42.44	43.165	42.4	43.01	18,919	+1.58%
2026-06-23	42	42.375	40.743	42.34	28,145	+1.29%
2026-06-22	41.4	41.8	41.08	41.8	17,558	+0.26%
2026-06-18	41.89	41.89	41.155	41.69	28,884	+1.24%
2026-06-17	41.9	42.27	40.865	41.18	17,574	-1.53%
2026-06-16	41.51	42.213	41.48	41.82	13,161	+1.14%
2026-06-15	42.71	42.71	41.19	41.35	12,329	-3.09%
2026-06-12	42	43	42	42.67	8,510	+0.64%
2026-06-11	43.44	43.44	42.01	42.4	12,760	-1.44%
2026-06-10	42.02	43.275	42	43.02	22,550	+3.04%
2026-06-09	41.6	41.85	41.4	41.75	16,854	+2.71%
2026-06-08	40.69	41.165	40.65	40.65	10,646	-0.59%
2026-06-05	40.005	41.37	39.99	40.89	21,969	+2.00%
2026-06-04	39.47	40.37	39.26	40.09	15,128	+2.58%
2026-06-03	39.6	39.73	39	39.08	18,560	-2.96%
2026-06-02	40.74	40.85	40.27	40.27	9,488	-1.11%
2026-06-01	40.72	40.9	40.72	40.72	11,948	+0.02%
2026-05-29	41.15	41.6	40.71	40.71	8,235	-2.05%
2026-05-28	41.08	41.56	41.08	41.56	10,008	+0.65%
2026-05-27	41.05	41.29	40.885	41.29	8,372	+1.57%
2026-05-26	41.22	41.22	40.55	40.65	8,276	-0.85%
2026-05-22	41.6	41.6	39.76	41	10,913	-0.51%
2026-05-21	39.9	41.243	39.9	41.21	13,186	+2.44%
2026-05-20	40.6	40.76	40.02	40.23	12,322	+1.34%
2026-05-19	39.6	40.33	39.6	39.7	8,425	+0.10%
2026-05-18	39.72	39.74	39.65	39.66	7,094	+0.15%
2026-05-15	39.78	40.03	39.6	39.6	11,807	-1.25%
2026-05-14	40.605	40.605	40.1	40.1	7,641	+0.17%
2026-05-13	39.9	40.17	39.61	40.03	10,488	+0.15%