Free Trial
→ Another gold high? Here’s the move Wall Street is missing … (From Weiss Ratings) (Ad)tc pixel Free FSBW Stock Alerts

FS Bancorp (FSBW) Stock Chart & Stock Price History

FS Bancorp logo
$40.96 -0.04 (-0.10%)
Closing price 09/25/2025 04:00 PM Eastern
Extended Trading
$40.94 -0.02 (-0.04%)
As of 09/25/2025 04:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 decreased 7.50%, with a year-to-date return of -0.24%. In the past month, the stock has decreased 2.85%, reflecting recent market activity.

As of the latest close, FS Bancorp traded at $40.96 with a market cap of $311.13 million and volume of 9,035 shares. Five years ago, the stock traded at a split-adjusted price of $9.88, representing a 314.78% increase over that period. At the time, it had a market cap of $167.72 million and a volume of 4,392 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
-0.63%
1 Month
Performance
-2.85%
3 Month
Performance
+3.75%
Year-To-Date
Performance
-0.24%
1 Year
Performance
-7.50%
5 Year
Performance
+314.78%

FSBW Stock Chart for Friday, September, 26, 2025

FSBW Chart by TradingView

FS Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$41.00$40.96
-0.10%		$41.26$40.609,035 shs$311.13 million
09/24/2025$40.71$41.00
+0.71%		$41.38$40.8215,567 shs$311.60 million
09/23/2025$41.58$40.71
-2.09%		$41.63$40.6413,114 shs$309.40 million
09/22/2025$41.22$41.58
+0.87%		$41.58$40.8715,215 shs$315.84 million
09/19/2025$42.35$41.22
-2.67%		$42.35$40.6072,224 shs$313.11 million
09/18/2025$41.21$42.35
+2.77%		$42.83$41.0326,235 shs$321.86 million
09/17/2025$40.97$41.21
+0.59%		$42.61$40.8225,696 shs$313.20 million
09/16/2025$41.56$40.97
-1.42%		$41.42$40.6814,740 shs$311.21 million
09/15/2025$41.45$41.56
+0.27%		$41.95$41.1611,297 shs$315.86 million
09/12/2025$42.23$41.45
-1.85%		$41.95$41.4310,228 shs$315.02 million
09/11/2025$41.65$42.23
+1.39%		$42.23$41.5310,171 shs$320.95 million
09/10/2025$41.76$41.65
-0.26%		$41.99$41.2013,125 shs$316.37 million
09/09/2025$41.85$41.76
-0.22%		$41.96$41.6014,468 shs$317.38 million
09/08/2025$42.20$41.85
-0.83%		$42.20$41.2510,935 shs$318.06 million
09/05/2025$42.43$42.20
-0.54%		$42.75$41.9810,986 shs$320.72 million
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
Related Companies

This page (NASDAQ:FSBW) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners
Another gold high? Here’s the move Wall Street is missing …
Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...
Weiss Ratings | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
6-Figure Target for BTC by 2025
Crypto ETF records broken – here's what’s next The biggest names in finance have built the infrastructure f...
Crypto 101 Media | Sponsoredtc pixel
China Targets MAGA In Stealth Trade War Tactics
China is deliberately targeting the economic backbone of conservative America - The very industries that supp...
Goldco Precious Metals | Sponsoredtc pixel
College grad makes $64,000 a month
Nothing hurts like a missed opportunity... And with AI stocks like Nvidia, Palantir, and Oracle continuing...
Stansberry Research | Sponsoredtc pixel
Trump Devises the Death of the IRS ☠️
Trump has just signed an executive order creating America's first-ever National Investment Fund — a game-chang...
Angel Publishing | Sponsoredtc pixel