Free Trial
→ REVEALED FREE: Our top 3 stocks to own in 2025 and beyond (From Weiss Ratings) (Ad) Buy FSBW Stock  Free FSBW Stock Alerts

FS Bancorp (FSBW) Stock Chart & Stock Price History

FS Bancorp logo
$38.29 -0.36 (-0.93%)
As of 04:00 PM Eastern
Compare

FS Bancorp Stock Price Performance

5 Day
Performance
+3.01%
1 Month
Performance
+4.16%
3 Month
Performance
-6.61%
6 Month
Performance
-14.53%
Year-To-Date
Performance
-6.75%
1 Year
Performance
+22.57%
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.

FSBW Stock Chart for Wednesday, April, 16, 2025

FSBW Chart by TradingView
Remove Ads

FS Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2025$38.36$38.65
+0.76%		$39.22$38.1318,400 shs$299.77 million
04/14/2025$37.17$38.36
+3.20%		$38.46$37.6419,436 shs$297.52 million
04/11/2025$36.90$37.17
+0.73%		$37.99$36.7815,687 shs$288.55 million
04/10/2025$38.61$36.90
-4.43%		$37.64$36.7813,223 shs$286.46 million
04/09/2025$36.67$38.61
+5.29%		$39.44$36.2225,125 shs$299.73 million
04/09/2025$36.67$38.61
+5.29%		$39.44$36.2225,125 shs$299.73 million
04/08/2025$37.00$36.67
-0.89%		$38.06$36.4117,454 shs$287.22 million
04/08/2025$37.00$36.67
-0.89%		$38.06$36.4117,454 shs$287.22 million
04/07/2025$36.27$37.00
+2.01%		$38.34$35.7228,339 shs$287.23 million
04/04/2025$35.84$36.27
+1.20%		$36.87$34.6122,819 shs$281.56 million
04/03/2025$37.62$35.84
-4.73%		$36.42$35.3116,331 shs$278.23 million
04/02/2025$38.00$37.62
-1.00%		$38.25$37.5815,333 shs$292.04 million
04/01/2025$38.01$38.00
-0.03%		$38.00$37.7010,435 shs$294.99 million
03/31/2025$38.00$38.01
+0.03%		$38.02$37.1724,278 shs$295.07 million
03/28/2025$38.66$38.00
-1.71%		$39.40$37.2721,669 shs$294.99 million
03/27/2025$38.39$38.66
+0.70%		$38.97$37.7613,753 shs$300.12 million
03/26/2025$37.59$38.39
+2.13%		$39.09$38.1013,598 shs$298.02 million
03/25/2025$37.93$37.59
-0.90%		$37.87$37.4416,341 shs$291.81 million
03/24/2025$37.11$37.93
+2.21%		$37.93$36.9911,306 shs$294.45 million
03/21/2025$37.23$37.11
-0.32%		$37.62$36.7030,303 shs$290.09 million
03/20/2025$37.67$37.23
-1.17%		$37.50$37.235,862 shs$291.03 million
03/19/2025$37.00$37.67
+1.81%		$37.81$36.4913,609 shs$294.47 million
03/18/2025$36.46$37.00
+1.48%		$37.72$36.4711,773 shs$289.23 million
03/17/2025$36.76$36.46
-0.82%		$36.49$36.058,524 shs$285.01 million
Related Companies

This page (NASDAQ:FSBW) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Is it CRAZY to still want reliable profits, despite this market?
Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...
Brownstone Research | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
First look: The $3,500 iPhone
Did you hear that just before Trump's tariffs took effect, Apple sent five cargo planes packed with MacBooks a...
Stansberry Research | Sponsored