FSBW | FS Bancorp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

FS Bancorp (FSBW)

NASDAQ

$44.38+$0.37 (+0.83%)

Price as of Oct 02, 2026 4:10 PM EDT

$346.0M
Market Cap
14.72%
1-Year Change
Banks - Regional
Industry

1 Month
+3.72%

Low Price$43.08

High Price$44.48
3 Months
-0.07%

Low Price$41.98

High Price$44.97
1 Year
+14.72%

Low Price$36.53

High Price$44.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	43.39	44.28	43.08	44.01	+1.66%	49,407
09/30/2026	43.94	44.03	43.20	43.29	-1.23%	38,512
09/29/2026	44.50	44.50	43.41	43.83	-1.44%	23,952
09/28/2026	44.39	44.47	43.96	44.47	+0.66%	30,547
09/25/2026	44.14	44.58	43.85	44.18	-0.17%	26,705
09/24/2026	43.61	44.58	43.61	44.26	+1.83%	19,922
09/23/2026	44.32	44.36	43.44	43.46	-1.25%	46,281
09/22/2026	43.72	44.47	43.46	44.01	+1.22%	22,885
09/21/2026	44.18	44.18	43.23	43.48	-0.89%	24,004
09/18/2026	44.01	44.36	43.70	43.87	-1.06%	86,147
09/17/2026	45.03	45.03	44.17	44.34	-0.29%	27,132
09/16/2026	44.65	44.70	44.00	44.47	-0.02%	25,987
09/15/2026	44.18	44.51	43.76	44.48	+1.48%	29,740
09/14/2026	43.47	44.15	43.46	43.83	+1.22%	35,114
09/11/2026	43.78	43.90	42.90	43.30	-0.25%	22,545
09/10/2026	43.22	43.77	43.07	43.41	-0.21%	18,366
09/09/2026	43.08	43.50	42.83	43.50	+0.97%	27,071
09/08/2026	43.64	43.64	42.80	43.08	-1.82%	18,707
09/04/2026	43.18	44.00	42.99	43.88	+1.08%	14,454
09/03/2026	43.42	43.44	43.25	43.41	+0.70%	16,369
09/02/2026	43.45	43.59	42.72	43.11	+1.60%	25,211
09/01/2026	42.73	42.73	42.32	42.43	+0.31%	17,454
08/31/2026	43.01	43.32	42.30	42.30	-1.28%	24,474
08/28/2026	42.75	43.51	42.66	42.85	+0.35%	24,499
08/27/2026	42.06	42.91	42.06	42.70	+0.83%	17,853
08/26/2026	42.58	43.29	42.35	42.35	-0.89%	31,270
08/25/2026	42.86	43.29	42.13	42.73	-0.49%	22,848
08/24/2026	42.46	43.36	42.11	42.94	+1.11%	24,856
08/21/2026	42.60	43.30	41.71	42.47	-0.31%	17,948
08/20/2026	42.82	43.03	42.20	42.60	-0.51%	13,094
08/19/2026	43.42	43.54	42.82	42.82	-0.89%	20,745
08/18/2026	42.84	43.21	42.75	43.21	+0.78%	11,015
08/17/2026	43.43	43.45	42.50	42.87	-1.40%	12,614
08/14/2026	43.62	43.99	43.25	43.48	-0.96%	12,478
08/13/2026	44.00	44.00	43.25	43.90	+0.25%	12,215
08/12/2026	43.39	43.79	42.92	43.79	+0.90%	21,732
08/11/2026	42.79	43.41	42.73	43.40	+1.85%	18,316
08/10/2026	42.57	42.92	42.22	42.61	-1.05%	31,964
08/07/2026	42.90	43.34	42.47	43.06	+0.19%	26,610
08/07/2026	$0.29 Dividend
08/06/2026	43.51	43.52	42.57	42.98	-0.46%	15,909
08/05/2026	42.99	43.20	42.08	43.18	+1.12%	19,690
08/04/2026	41.97	42.75	41.97	42.70	+1.73%	27,526
08/03/2026	42.97	43.22	41.97	41.98	-1.51%	35,708
07/31/2026	42.29	42.83	42.07	42.62	+0.14%	15,851
07/30/2026	43.42	43.71	42.23	42.56	-2.53%	20,329
07/29/2026	43.26	43.81	42.82	43.67	+0.71%	18,058
07/28/2026	43.14	43.83	42.82	43.36	+0.39%	20,121
07/27/2026	43.31	43.46	42.43	43.19	-0.30%	22,929
07/24/2026	43.60	43.77	41.95	43.32	+0.11%	17,042
07/23/2026	42.02	43.27	41.97	43.27	+1.30%	28,101
07/22/2026	42.01	42.71	41.22	42.71	-2.36%	37,965
07/21/2026	42.16	43.75	42.16	43.74	+2.37%	36,512
07/21/2026	$1.04 Earnings
07/20/2026	43.22	43.28	42.46	42.73	-2.29%	9,590
07/17/2026	44.55	45.54	43.41	43.73	-2.74%	15,540
07/16/2026	43.21	45.14	43.21	44.97	+4.14%	24,388
07/15/2026	44.08	44.18	42.92	43.18	+0.49%	18,676
07/14/2026	43.03	43.90	42.93	42.97	+0.79%	10,929
07/13/2026	43.40	43.69	42.31	42.63	-0.49%	15,675
07/10/2026	43.03	43.05	42.50	42.84	+0.98%	12,822
07/09/2026	42.46	42.46	42.19	42.42	+0.07%	5,054
07/08/2026	40.73	43.57	40.73	42.39	-0.47%	21,445
07/07/2026	43.77	43.86	42.59	42.59	-2.70%	12,098
07/06/2026	43.31	43.77	41.59	43.77	+0.34%	22,704
07/02/2026	44.46	44.49	43.48	43.63	-0.95%	24,370
07/01/2026	43.21	44.58	43.21	44.04	+2.17%	16,655
06/30/2026	42.54	43.11	42.54	43.11	+0.56%	13,121
06/29/2026	42.75	43.02	41.71	42.87	-0.14%	14,231
06/26/2026	42.50	43.04	42.06	42.93	+1.22%	129,585
06/25/2026	42.80	42.80	41.88	42.41	-0.72%	12,858
06/24/2026	42.16	42.88	42.12	42.72	+1.58%	18,919
06/23/2026	41.72	42.09	40.47	42.06	+1.29%	28,145
06/22/2026	41.12	41.52	40.80	41.52	+0.26%	17,558
06/18/2026	41.61	41.61	40.88	41.41	+1.24%	28,884
06/17/2026	41.62	41.99	40.59	40.90	-1.53%	17,574
06/16/2026	41.23	41.93	41.20	41.54	+1.14%	13,161
06/15/2026	42.42	42.42	40.91	41.07	-3.09%	12,329
06/12/2026	41.72	42.71	41.72	42.38	+0.64%	8,510
06/11/2026	43.15	43.15	41.73	42.12	-1.44%	12,760
06/10/2026	41.74	42.98	41.72	42.73	+3.04%	22,550
06/09/2026	41.32	41.57	41.12	41.47	+2.71%	16,854
06/08/2026	40.42	40.89	40.38	40.38	-0.59%	10,646
06/05/2026	39.74	41.09	39.72	40.62	+2.00%	21,969
06/04/2026	39.21	40.10	39.00	39.82	+2.58%	15,128
06/03/2026	39.33	39.46	38.74	38.82	-2.96%	18,560
06/02/2026	40.47	40.58	40.00	40.00	-1.11%	9,488
06/01/2026	40.45	40.63	40.45	40.45	+0.02%	11,948
05/29/2026	40.87	41.32	40.44	40.44	-2.05%	8,235
05/28/2026	40.80	41.28	40.80	41.28	+0.65%	10,008
05/27/2026	40.77	41.01	40.61	41.01	+1.57%	8,372
05/26/2026	40.94	40.94	40.28	40.38	-0.85%	8,276
05/22/2026	41.32	41.32	39.49	40.73	-0.51%	10,913
05/21/2026	39.63	40.97	39.63	40.93	+2.44%	13,186
05/20/2026	40.33	40.49	39.75	39.96	+1.34%	12,322
05/19/2026	39.33	40.06	39.33	39.43	+0.10%	8,425
05/18/2026	39.45	39.47	39.38	39.39	+0.15%	7,094
05/15/2026	39.51	39.76	39.33	39.33	-1.25%	11,807
05/14/2026	40.33	40.33	39.83	39.83	+0.17%	7,641
05/13/2026	39.63	39.90	39.34	39.76	+0.15%	10,488