Free Trial

FS Bancorp (FSBW) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FSBW Stock Alerts
$32.79
-0.11 (-0.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

FS Bancorp Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
+1.02%
3 Month
Performance
+0.89%
6 Month
Performance
+3.96%
Year-To-Date
Performance
-11.28%
1 Year
Performance
+8.25%
Receive FSBW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FS Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

FSBW Stock Chart for Sunday, June, 2, 2024

FSBW Chart by TradingView

FS Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$32.90$32.79
-0.33%		$33.15$31.4643,707 shs$255.76 million
05/30/2024$32.31$32.90
+1.83%		$33.63$32.0111,841 shs$256.62 million
05/29/2024$32.54$32.31
-0.71%		$32.71$32.1310,823 shs$251.89 million
05/28/2024$33.06$32.54
-1.57%		$33.05$32.299,518 shs$253.81 million
05/27/2024$33.06$33.06$33.06$32.685,800 shs$257.87 million
05/24/2024$32.66$33.06
+1.22%		$33.06$32.685,894 shs$257.74 million
05/23/2024$33.08$32.66
-1.27%		$34.00$32.6617,006 shs$254.75 million
05/22/2024$33.01$33.08
+0.21%		$33.08$33.084,940 shs$258.02 million
05/21/2024$32.49$33.01
+1.60%		$33.05$32.493,240 shs$257.48 million
05/20/2024$33.53$32.49
-3.10%		$33.38$32.498,699 shs$253.42 million
05/17/2024$33.36$33.53
+0.51%		$33.61$33.505,371 shs$261.53 million
05/16/2024$33.41$33.36
-0.15%		$33.50$33.226,711 shs$260.21 million
05/15/2024$33.02$33.41
+1.18%		$33.65$33.006,646 shs$260.60 million
05/14/2024$33.43$33.02
-1.23%		$33.85$33.0226,648 shs$257.75 million
05/13/2024$32.69$33.43
+2.26%		$33.66$32.3624,431 shs$261.09 million
05/10/2024$33.40$32.69
-2.13%		$33.30$32.489,985 shs$255.18 million
05/09/2024$32.20$33.40
+3.73%		$33.40$32.3514,735 shs$260.72 million
05/08/2024$31.67$32.20
+1.67%		$32.20$31.2011,237 shs$251.48 million
05/07/2024$31.91$31.67
-0.75%		$33.48$31.6620,485 shs$247.34 million
05/06/2024$32.80$31.91
-2.71%		$34.50$31.8316,476 shs$249.22 million
05/03/2024$32.46$32.80
+1.05%		$32.99$31.118,746 shs$256.17 million
05/02/2024$31.75$32.46
+2.24%		$32.64$31.5010,790 shs$253.51 million
05/01/2024$31.17$31.75
+1.86%		$31.88$31.1221,364 shs$247.97 million
04/30/2024$31.68$31.17
-1.61%		$31.93$31.1712,367 shs$243.44 million
04/29/2024$31.47$31.68
+0.67%		$31.91$31.2610,341 shs$247.29 million
04/26/2024$31.44$31.47
+0.10%		$31.48$31.415,933 shs$245.78 million
04/25/2024$31.38$31.44
+0.19%		$31.70$31.1521,283 shs$245.42 million
04/24/2024$31.23$31.38
+0.50%		$31.62$30.8021,339 shs$245.08 million
04/23/2024$31.12$31.23
+0.34%		$31.66$30.8910,660 shs$243.87 million
04/22/2024$31.50$31.12
-1.21%		$32.00$31.019,693 shs$243.05 million
04/19/2024$30.91$31.50
+1.91%		$31.74$30.758,546 shs$246.02 million
04/18/2024$30.89$30.91
+0.06%		$31.23$30.649,229 shs$241.41 million
04/17/2024$31.24$30.89
-1.12%		$31.21$30.786,236 shs$241.25 million
04/16/2024$31.38$31.24
-0.45%		$31.37$31.036,601 shs$243.98 million
04/15/2024$31.93$31.38
-1.72%		$32.29$31.0210,295 shs$244.95 million
04/12/2024$32.49$31.93
-1.72%		$32.68$31.785,235 shs$249.37 million
04/11/2024$32.79$32.49
-0.91%		$32.57$32.217,299 shs$253.62 million
04/10/2024$34.05$32.79
-3.70%		$33.75$32.569,413 shs$256.09 million
04/09/2024$33.96$34.05
+0.27%		$34.48$33.9010,589 shs$265.93 million
04/08/2024$33.81$33.96
+0.44%		$34.50$33.408,398 shs$265.23 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/05/2024$34.18$33.81
-1.08%		$33.81$33.8118,356 shs$264.06 million
04/04/2024$33.55$34.18
+1.88%		$34.38$33.637,452 shs$266.95 million
04/03/2024$33.68$33.55
-0.39%		$33.87$33.276,945 shs$262.03 million
04/02/2024$33.40$33.68
+0.84%		$33.68$33.1713,775 shs$263.04 million
04/01/2024$34.71$33.40
-3.77%		$34.71$33.265,041 shs$260.72 million
03/29/2024$34.71$34.71$34.71$33.6825,874 shs$271.09 million
03/28/2024$33.72$34.71
+2.94%		$34.71$33.5725,874 shs$271.09 million
03/27/2024$32.95$33.72
+2.34%		$33.72$32.969,284 shs$263.35 million
03/26/2024$33.21$32.95
-0.78%		$34.38$32.955,290 shs$257.34 million
03/25/2024$33.47$33.21
-0.78%		$33.49$33.155,771 shs$259.37 million
03/22/2024$33.80$33.47
-0.98%		$33.97$33.469,091 shs$261.40 million
03/21/2024$33.38$33.80
+1.26%		$33.95$33.4610,145 shs$263.84 million
03/20/2024$31.92$33.38
+4.57%		$33.42$32.259,609 shs$260.70 million
03/19/2024$32.35$31.92
-1.33%		$32.56$31.776,157 shs$248.98 million
03/18/2024$32.39$32.35
-0.12%		$32.35$32.215,442 shs$252.33 million
03/15/2024$32.12$32.39
+0.84%		$32.39$31.7725,665 shs$252.64 million
03/14/2024$32.30$32.12
-0.56%		$32.48$32.128,373 shs$250.54 million
03/13/2024$32.35$32.30
-0.15%		$32.44$31.676,320 shs$251.94 million
03/12/2024$32.37$32.35
-0.06%		$32.51$32.233,863 shs$252.33 million
03/11/2024$32.65$32.37
-0.86%		$32.75$31.993,521 shs$252.49 million
03/08/2024$32.39$32.65
+0.80%		$32.68$32.204,967 shs$254.67 million
03/07/2024$32.00$32.39
+1.22%		$32.50$31.6812,441 shs$252.58 million
03/06/2024$32.20$32.00
-0.62%		$32.00$31.814,439 shs$249.60 million
03/05/2024$32.25$32.20
-0.16%		$33.23$31.855,309 shs$251.16 million
03/04/2024$32.50$32.25
-0.77%		$32.35$31.957,720 shs$251.55 million
03/01/2024$33.37$32.50
-2.61%		$33.56$32.477,699 shs$253.50 million

Related Companies:
This page (NASDAQ:FSBW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders