FSBW
FS Bancorp (FSBW)
NASDAQ
$39.03-$1.24 (-3.08%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $301.8M
    Market Cap
  • 8.22%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.07%
    Low Price$39.60
    High Price$41.56
  • 3 Months
    +1.18%
    Low Price$37.04
    High Price$41.98
  • 1 Year
    +6.00%
    Low Price$37.04
    High Price$43.88
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
40.74
40.85
40.27
40.27
-1.11%
9,488
06/01/2026
40.72
40.90
40.72
40.72
+0.02%
11,948
05/29/2026
41.15
41.60
40.71
40.71
-2.05%
8,235
05/28/2026
41.08
41.56
41.08
41.56
+0.65%
10,008
05/27/2026
41.05
41.29
40.89
41.29
+1.57%
8,372
05/26/2026
41.22
41.22
40.55
40.65
-0.85%
8,276
05/22/2026
41.60
41.60
39.76
41.00
-0.51%
10,913
05/21/2026
39.90
41.24
39.90
41.21
+2.44%
13,186
05/20/2026
40.60
40.76
40.02
40.23
+1.34%
12,322
05/19/2026
39.60
40.33
39.60
39.70
+0.10%
8,425
05/18/2026
39.72
39.74
39.65
39.66
+0.15%
7,094
05/15/2026
39.78
40.03
39.60
39.60
-1.25%
11,807
05/14/2026
40.61
40.61
40.10
40.10
+0.17%
7,641
05/13/2026
39.90
40.17
39.61
40.03
+0.15%
10,488
05/12/2026
39.96
40.65
39.86
39.97
+0.03%
9,918
05/11/2026
40.61
40.61
39.81
39.96
-2.32%
9,900
05/08/2026
41.10
41.44
40.25
40.91
-0.97%
7,823
05/07/2026
41.26
41.66
40.81
41.31
+0.56%
13,529
05/07/2026
$0.29 Dividend
05/06/2026
40.36
41.48
40.29
41.08
+1.77%
15,071
05/05/2026
40.22
40.37
40.22
40.37
+0.87%
6,136
05/04/2026
40.30
40.30
39.22
40.02
-1.20%
11,266
05/01/2026
40.30
40.79
40.30
40.50
+0.37%
10,813
04/30/2026
40.76
41.98
40.36
40.36
-2.10%
7,948
04/29/2026
41.25
41.68
40.69
41.22
-1.12%
8,674
04/28/2026
40.85
42.00
40.85
41.69
+2.04%
11,022
04/27/2026
40.97
41.59
40.76
40.85
-0.84%
64,376
04/24/2026
40.43
41.66
40.39
41.20
+1.20%
6,365
04/23/2026
41.22
42.01
40.71
40.71
-0.97%
82,197
04/22/2026
40.90
41.46
40.90
41.11
-0.36%
37,072
04/21/2026
41.24
41.38
41.12
41.26
-0.41%
13,549
04/21/2026
$1.02 Earnings
04/20/2026
41.47
41.73
41.34
41.43
+2.05%
13,891
04/17/2026
40.29
40.86
40.29
40.59
+1.87%
7,953
04/16/2026
39.53
39.85
39.23
39.85
+0.10%
8,384
04/15/2026
40.05
40.26
39.51
39.81
-0.82%
7,677
04/14/2026
40.25
40.35
40.01
40.14
-1.00%
6,576
04/13/2026
40.31
40.71
40.18
40.54
+0.44%
12,615
04/10/2026
40.97
40.97
40.15
40.37
-2.00%
5,927
04/09/2026
39.87
41.22
39.87
41.19
+2.34%
16,709
04/08/2026
39.96
40.67
39.69
40.25
+2.87%
16,450
04/07/2026
39.39
39.66
38.79
39.12
-0.28%
12,071
04/06/2026
38.80
39.65
37.40
39.23
+0.33%
6,474
04/02/2026
38.10
39.43
38.10
39.10
+1.97%
9,120
04/01/2026
38.18
38.99
37.37
38.35
+0.08%
10,090
03/31/2026
39.39
39.56
38.01
38.32
-1.30%
11,832
03/30/2026
37.86
39.11
37.86
38.83
+2.54%
13,543
03/27/2026
38.26
38.26
37.13
37.86
-1.93%
12,308
03/26/2026
38.68
39.49
38.42
38.61
-0.69%
5,046
03/25/2026
39.38
39.70
38.43
38.88
-0.13%
9,983
03/24/2026
39.08
39.71
38.28
38.93
-1.71%
11,116
03/23/2026
37.47
39.60
37.47
39.60
+7.67%
15,831
03/20/2026
37.44
37.96
36.40
36.78
-1.75%
37,405
03/19/2026
37.54
38.03
37.25
37.44
-0.08%
10,199
03/18/2026
37.56
38.02
37.24
37.47
-1.49%
18,344
03/17/2026
38.30
38.63
38.03
38.03
-1.79%
15,538
03/16/2026
38.02
38.73
37.68
38.73
+1.85%
8,218
03/13/2026
39.65
39.67
37.74
38.02
-2.42%
12,983
03/12/2026
37.85
39.12
37.63
38.96
+1.47%
11,408
03/11/2026
38.57
38.77
38.26
38.40
-1.07%
8,765
03/10/2026
39.08
39.58
38.53
38.82
-0.91%
13,183
03/09/2026
38.61
39.79
37.62
39.17
-0.03%
15,417
03/06/2026
38.78
39.18
38.31
39.18
-0.85%
17,361
03/05/2026
40.22
40.22
38.74
39.52
-1.90%
10,602
03/04/2026
39.81
40.68
39.81
40.29
+1.12%
14,840
03/03/2026
39.32
40.39
39.23
39.84
+0.07%
10,577
03/02/2026
39.22
40.40
39.22
39.81
+1.47%
11,896
02/27/2026
40.37
40.71
39.23
39.23
-3.94%
19,898
02/26/2026
40.90
41.24
39.82
40.84
-0.32%
12,800
02/25/2026
40.39
40.97
40.39
40.97
+1.18%
5,171
02/24/2026
40.51
40.51
40.49
40.49
-0.02%
4,444
02/23/2026
41.33
41.59
40.50
40.50
-2.63%
16,249
02/20/2026
41.70
41.99
41.60
41.60
-0.19%
6,239
02/19/2026
41.34
41.68
41.21
41.68
+1.04%
7,576
02/18/2026
41.39
41.91
41.25
41.25
-0.34%
8,015
02/17/2026
41.79
42.03
41.35
41.39
-0.95%
8,347
02/13/2026
41.61
42.11
41.61
41.79
+0.07%
4,943
02/12/2026
41.79
41.79
41.11
41.76
+0.82%
9,070
02/11/2026
41.63
41.87
41.42
41.42
+0.34%
8,365
02/10/2026
42.05
42.05
41.28
41.28
-0.26%
12,239
02/09/2026
41.76
41.99
40.82
41.39
-1.42%
8,261
02/06/2026
42.70
42.70
41.98
41.98
-1.24%
11,072
02/06/2026
$0.29 Dividend
02/05/2026
41.97
43.18
41.94
42.51
+1.48%
7,813
02/04/2026
40.89
42.56
40.89
41.89
-0.21%
7,108
02/03/2026
42.14
42.14
41.30
41.98
-0.40%
8,454
02/02/2026
41.06
42.90
41.06
42.14
+1.79%
14,849
01/30/2026
40.27
42.08
40.24
41.41
+1.92%
17,818
01/29/2026
38.94
40.63
38.94
40.63
+3.96%
10,470
01/28/2026
39.55
39.55
38.96
39.08
-2.12%
12,215
01/27/2026
40.33
40.69
39.89
39.93
-1.27%
6,147
01/26/2026
40.92
41.34
40.44
40.44
-1.32%
10,890
01/23/2026
41.22
41.57
40.98
40.98
-4.83%
6,942
01/22/2026
41.57
43.06
41.57
43.06
+0.53%
13,143
01/21/2026
41.42
42.85
41.39
42.84
+4.42%
15,485
01/21/2026
$1.10 Earnings
01/20/2026
40.65
41.81
40.65
41.02
-0.98%
10,060
01/16/2026
41.44
41.48
41.20
41.42
-0.62%
8,820
01/15/2026
40.84
41.68
40.63
41.68
+1.56%
8,793
01/14/2026
40.30
41.04
40.30
41.04
+1.59%
6,882