Free Trial

FS Bancorp (FSBW) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free FSBW Stock Alerts
$31.47
+0.03 (+0.10%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FS Bancorp Stock Price Performance

5 Day
Performance
+0.78%
1 Month
Performance
-9.33%
3 Month
Performance
-15.40%
6 Month
Performance
+9.73%
Year-To-Date
Performance
-14.85%
1 Year
Performance
+5.22%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

FSBW Stock Chart for Sunday, April, 28, 2024

FSBW Chart by TradingView

FS Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/01/2024$33.37$32.50
-2.61%		$33.56$32.477,699 shs$253.50 million
02/29/2024$32.65$33.37
+2.21%		$33.68$32.6420,924 shs$260.29 million
02/28/2024$33.63$32.65
-2.91%		$33.31$32.654,498 shs$254.67 million
02/27/2024$33.48$33.63
+0.45%		$34.50$32.6611,813 shs$262.31 million
02/26/2024$32.70$33.48
+2.39%		$33.48$32.678,433 shs$261.14 million
02/23/2024$33.20$32.70
-1.51%		$34.04$32.692,366 shs$255.06 million
02/22/2024$33.80$33.20
-1.78%		$33.92$32.4619,320 shs$258.89 million
02/21/2024$33.93$33.80
-0.38%		$34.20$33.255,904 shs$263.64 million
02/20/2024$34.19$33.93
-0.76%		$35.11$33.268,669 shs$264.65 million
02/19/2024$34.19$34.19$37.49$34.179,200 shs$266.68 million
02/16/2024$36.08$34.19
-5.24%		$37.49$34.179,214 shs$266.68 million
02/15/2024$33.64$36.08
+7.25%		$36.08$34.898,614 shs$281.42 million
02/14/2024$32.41$33.64
+3.80%		$33.81$32.5211,153 shs$262.39 million
02/13/2024$34.85$32.41
-7.00%		$34.78$32.1112,316 shs$252.80 million
02/12/2024$34.47$34.85
+1.10%		$36.01$34.8514,481 shs$271.83 million
02/09/2024$33.53$34.47
+2.80%		$34.83$33.506,876 shs$268.87 million
02/08/2024$33.27$33.53
+0.78%		$33.79$33.316,238 shs$261.53 million
02/07/2024$32.69$33.27
+1.77%		$33.27$31.5722,639 shs$259.44 million
02/06/2024$34.22$32.69
-4.47%		$34.30$32.0318,051 shs$254.98 million
02/05/2024$34.52$34.22
-0.87%		$34.31$33.587,710 shs$266.92 million
02/02/2024$36.30$34.52
-4.90%		$35.63$34.5210,489 shs$269.26 million
02/01/2024$36.82$36.30
-1.41%		$36.82$35.706,051 shs$283.14 million
01/31/2024$37.30$36.82
-1.29%		$37.67$36.829,713 shs$287.20 million
01/30/2024$37.10$37.30
+0.54%		$37.88$36.5311,253 shs$290.94 million
01/29/2024$37.20$37.10
-0.27%		$37.71$36.7510,949 shs$289.38 million

Related Companies:
This page (NASDAQ:FSBW) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace