FSBW | FS Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

FS Bancorp (FSBW)

NASDAQ

$43.27-$0.26 (-0.59%)

Price as of Nov 11, 2026 7:56 PM EST

$342.4M
Market Cap
11.27%
1-Year Change
Banks - Regional
Industry

1 Month
-0.66%

Low Price$43.52

High Price$44.55
3 Months
+2.82%

Low Price$42.02

High Price$44.55
1 Year
+11.27%

Low Price$36.29

High Price$44.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	43.32	43.64	42.92	43.52	-0.34%	47,583
11/09/2026	43.81	44.55	43.56	43.67	+0.28%	38,932
11/06/2026	43.08	43.69	42.96	43.55	+0.11%	20,949
11/06/2026	$0.29 Dividend
11/05/2026	44.29	45.18	43.29	43.50	-1.53%	37,457
11/04/2026	44.59	44.95	44.07	44.18	+0.95%	36,624
11/03/2026	44.10	44.10	43.46	43.76	-0.27%	32,347
11/02/2026	43.91	44.36	43.67	43.88	+0.32%	26,856
10/30/2026	44.34	44.34	43.43	43.74	-0.70%	22,672
10/29/2026	43.93	44.25	43.71	44.05	+1.33%	33,411
10/28/2026	43.85	44.00	42.96	43.47	+0.14%	34,574
10/27/2026	43.79	44.19	43.18	43.41	-0.16%	27,611
10/26/2026	43.39	44.18	43.39	43.48	-0.25%	39,680
10/23/2026	43.81	43.86	43.38	43.59	-1.06%	34,836
10/22/2026	41.85	44.91	41.85	44.06	+0.05%	48,379
10/21/2026	44.40	44.77	43.94	44.04	-1.16%	27,150
10/21/2026	$0.63 Earnings
10/20/2026	44.59	45.00	44.26	44.55	+0.61%	30,346
10/19/2026	44.29	44.70	43.71	44.28	-0.60%	30,940
10/16/2026	44.42	44.92	44.02	44.55	+0.49%	22,420
10/15/2026	44.32	44.70	44.06	44.33	+0.63%	18,807
10/14/2026	43.94	44.22	43.30	44.06	-0.67%	43,353
10/13/2026	44.55	45.03	43.76	44.35	+0.63%	27,991
10/12/2026	44.09	44.69	43.88	44.08	+0.61%	29,795
10/09/2026	43.80	44.04	43.60	43.81	-0.50%	16,267
10/08/2026	43.78	44.52	43.60	44.03	+0.43%	24,631
10/07/2026	43.75	44.33	43.30	43.84	+0.05%	45,639
10/06/2026	44.00	44.48	43.66	43.82	-0.72%	19,134
10/05/2026	44.25	44.27	43.39	44.14	+0.23%	31,800
10/02/2026	43.98	44.25	43.51	44.04	+0.73%	18,606
10/01/2026	43.10	43.99	42.79	43.72	+1.66%	49,407
09/30/2026	43.65	43.74	42.91	43.00	-1.23%	38,512
09/29/2026	44.21	44.21	43.12	43.54	-1.44%	23,952
09/28/2026	44.09	44.18	43.67	44.18	+0.66%	30,547
09/25/2026	43.85	44.28	43.56	43.89	-0.17%	26,705
09/24/2026	43.32	44.28	43.32	43.96	+1.83%	19,922
09/23/2026	44.02	44.07	43.15	43.17	-1.25%	46,281
09/22/2026	43.43	44.18	43.17	43.72	+1.22%	22,885
09/21/2026	43.89	43.89	42.94	43.19	-0.89%	24,004
09/18/2026	43.72	44.07	43.41	43.58	-1.06%	86,147
09/17/2026	44.73	44.73	43.88	44.05	-0.29%	27,132
09/16/2026	44.35	44.40	43.71	44.18	-0.02%	25,987
09/15/2026	43.89	44.22	43.47	44.19	+1.48%	29,740
09/14/2026	43.18	43.86	43.17	43.54	+1.22%	35,114
09/11/2026	43.49	43.61	42.61	43.01	-0.25%	22,545
09/10/2026	42.93	43.48	42.78	43.12	-0.21%	18,366
09/09/2026	42.79	43.21	42.55	43.21	+0.97%	27,071
09/08/2026	43.35	43.35	42.52	42.79	-1.82%	18,707
09/04/2026	42.89	43.71	42.71	43.59	+1.08%	14,454
09/03/2026	43.13	43.15	42.96	43.12	+0.70%	16,369
09/02/2026	43.16	43.30	42.44	42.82	+1.60%	25,211
09/01/2026	42.45	42.45	42.04	42.15	+0.31%	17,454
08/31/2026	42.73	43.03	42.02	42.02	-1.28%	24,474
08/28/2026	42.47	43.22	42.37	42.57	+0.35%	24,499
08/27/2026	41.78	42.63	41.78	42.42	+0.83%	17,853
08/26/2026	42.30	43.00	42.07	42.07	-0.89%	31,270
08/25/2026	42.58	43.00	41.85	42.45	-0.49%	22,848
08/24/2026	42.18	43.07	41.83	42.66	+1.11%	24,856
08/21/2026	42.32	43.01	41.43	42.19	-0.31%	17,948
08/20/2026	42.54	42.75	41.92	42.32	-0.51%	13,094
08/19/2026	43.13	43.25	42.54	42.54	-0.89%	20,745
08/18/2026	42.56	42.92	42.47	42.92	+0.78%	11,015
08/17/2026	43.14	43.16	42.22	42.59	-1.40%	12,614
08/14/2026	43.33	43.70	42.96	43.19	-0.96%	12,478
08/13/2026	43.71	43.71	42.96	43.61	+0.25%	12,215
08/12/2026	43.10	43.50	42.64	43.50	+0.90%	21,732
08/11/2026	42.51	43.12	42.45	43.11	+1.85%	18,316
08/10/2026	42.29	42.63	41.94	42.33	-1.05%	31,964
08/07/2026	42.62	43.05	42.19	42.77	+0.19%	26,610
08/07/2026	$0.29 Dividend
08/06/2026	43.22	43.23	42.29	42.70	-0.46%	15,909
08/05/2026	42.71	42.91	41.80	42.89	+1.12%	19,690
08/04/2026	41.69	42.47	41.69	42.42	+1.73%	27,526
08/03/2026	42.69	42.93	41.69	41.70	-1.51%	35,708
07/31/2026	42.01	42.55	41.79	42.34	+0.14%	15,851
07/30/2026	43.13	43.42	41.95	42.28	-2.53%	20,329
07/29/2026	42.97	43.52	42.54	43.38	+0.71%	18,058
07/28/2026	42.86	43.54	42.54	43.07	+0.39%	20,121
07/27/2026	43.02	43.17	42.15	42.90	-0.30%	22,929
07/24/2026	43.31	43.48	41.67	43.03	+0.11%	17,042
07/23/2026	41.74	42.98	41.69	42.98	+1.30%	28,101
07/22/2026	41.73	42.43	40.95	42.43	-2.36%	37,965
07/21/2026	41.88	43.47	41.88	43.46	+2.37%	36,512
07/21/2026	$1.04 Earnings
07/20/2026	42.93	42.99	42.18	42.45	-2.29%	9,590
07/17/2026	44.25	45.24	43.12	43.45	-2.74%	15,540
07/16/2026	42.92	44.84	42.92	44.67	+4.14%	24,388
07/15/2026	43.79	43.89	42.63	42.89	+0.49%	18,676
07/14/2026	42.74	43.61	42.65	42.69	+0.79%	10,929
07/13/2026	43.11	43.40	42.03	42.35	-0.49%	15,675
07/10/2026	42.74	42.76	42.22	42.56	+0.98%	12,822
07/09/2026	42.18	42.18	41.91	42.14	+0.07%	5,054
07/08/2026	40.46	43.28	40.46	42.11	-0.47%	21,445
07/07/2026	43.48	43.57	42.31	42.31	-2.70%	12,098
07/06/2026	43.02	43.48	41.31	43.48	+0.34%	22,704
07/02/2026	44.17	44.20	43.19	43.34	-0.95%	24,370
07/01/2026	42.92	44.29	42.92	43.75	+2.17%	16,655
06/30/2026	42.26	42.82	42.26	42.82	+0.56%	13,121
06/29/2026	42.46	42.73	41.43	42.59	-0.14%	14,231
06/26/2026	42.22	42.75	41.78	42.65	+1.22%	129,585