Free Trial
→ Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why (From Banyan Hill Publishing) (Ad)tc pixel Free FSBW Stock Alerts

FS Bancorp (FSBW) Stock Chart & Stock Price History

FS Bancorp logo
$42.61 +0.18 (+0.42%)
As of 01:32 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

FS Bancorp Stock Price Performance

The FS Bancorp (FSBW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 0.92%, with a year-to-date return of 3.77%. In the past month, the stock has increased 9.06%, reflecting recent market activity.

As of the latest close, FS Bancorp traded at $42.43 with a market cap of $322.30 million and volume of 12,944 shares. Five years ago, the stock traded at a split-adjusted price of $10.10, representing a 321.88% increase over that period. At the time, it had a market cap of $172.81 million and a volume of 8,687 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.23%
1 Month
Performance
+9.06%
3 Month
Performance
+13.11%
Year-To-Date
Performance
+3.77%
1 Year
Performance
+0.92%
5 Year
Performance
+321.88%

FSBW Stock Chart for Friday, September, 5, 2025

FSBW Chart by TradingView

FS Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$42.34$42.43
+0.21%		$42.62$42.0812,944 shs$322.30 million
09/03/2025$42.18$42.34
+0.38%		$42.57$42.1013,035 shs$321.78 million
09/02/2025$42.71$42.18
-1.24%		$42.79$41.9514,233 shs$320.57 million
09/01/2025$42.71$42.71$42.82$42.4915,911 shs$324.43 million
08/29/2025$42.81$42.71
-0.23%		$42.82$42.4915,911 shs$324.43 million
08/28/2025$42.40$42.81
+0.97%		$42.89$42.4915,152 shs$325.36 million
08/27/2025$42.16$42.40
+0.57%		$42.54$41.4032,269 shs$322.24 million
08/26/2025$41.61$42.16
+1.32%		$42.75$41.8321,474 shs$320.42 million
08/25/2025$42.38$41.61
-1.82%		$42.38$41.399,709 shs$316.24 million
08/22/2025$39.90$42.38
+6.22%		$42.78$40.3427,964 shs$322.09 million
08/21/2025$39.98$39.90
-0.20%		$40.57$39.6619,300 shs$303.24 million
08/20/2025$39.79$39.98
+0.48%		$40.71$39.7217,655 shs$303.85 million
08/19/2025$40.47$39.79
-1.68%		$41.29$39.2830,320 shs$307.42 million
08/18/2025$40.14$40.47
+0.82%		$40.97$40.1614,781 shs$307.57 million
08/15/2025$41.26$40.14
-2.71%		$41.40$39.6414,890 shs$305.06 million
08/14/2025$41.16$41.26
+0.24%		$41.26$40.5610,841 shs$313.58 million
08/13/2025$40.34$41.16
+2.03%		$41.46$40.5717,638 shs$312.65 million
08/12/2025$38.78$40.34
+4.02%		$40.57$38.9620,585 shs$310.62 million
08/11/2025$38.44$38.78
+0.88%		$39.31$37.2210,516 shs$298.61 million
08/08/2025$38.25$38.44
+0.50%		$38.75$38.424,559 shs$295.99 million
08/07/2025$39.20$38.25
-2.42%		$38.93$36.7217,366 shs$294.41 million
08/06/2025$39.07$39.20
+0.33%		$39.96$39.0712,541 shs$301.84 million
08/05/2025$38.82$39.07
+0.64%		$39.35$38.1015,882 shs$300.84 million
08/04/2025$37.84$38.82
+2.59%		$39.27$38.0019,002 shs$298.80 million
Related Companies

This page (NASDAQ:FSBW) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners
How “Trump’s New Dollar” Could Impact Your Wealth
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Warren Buffett Issues Cryptic Warning on U.S. Dollar
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Trump’s national nightmare is here
The headlines are shocking: Washington has taken a $10 billion stake in one of America’s biggest chipmakers — ...
Porter & Company | Sponsoredtc pixel