FS Bancorp (FSBW) Stock Chart & Stock Price History $38.51 -0.44 (-1.13%) Closing price 10/15/2025 04:00 PM EasternExtended Trading$38.40 -0.11 (-0.29%) As of 04:17 AM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 14.04%, with a year-to-date return of -6.21%. In the past month, the stock has decreased 6.00%, reflecting recent market activity. As of the latest close, FS Bancorp traded at $38.51 with a market cap of $292.68 million and volume of 10,867 shares. Five years ago, the stock traded at a split-adjusted price of $11.79, representing a 226.70% increase over that period. At the time, it had a market cap of $200.39 million and a volume of 11,324 shares. Receive FSBW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FS Bancorp and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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+2.47%1 Month Performance-6.00%3 Month Performance-6.76%Year-To-Date Performance-6.21%1 Year Performance-14.04%5 Year Performance+226.70% FSBW Stock Chart for Thursday, October, 16, 2025 FSBW Chart by TradingView FS Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/15/2025$38.95$38.51-1.13%$38.99$37.9710,867 shs$292.68 million10/14/2025$38.33$38.95+1.62%$39.18$37.7210,048 shs$296.02 million10/13/2025$37.58$38.33+2.00%$38.46$37.8513,806 shs$291.16 million10/10/2025$38.70$37.58-2.89%$39.13$37.5015,330 shs$285.46 million10/09/2025$39.69$38.70-2.49%$39.69$38.7010,604 shs$294.12 million10/08/2025$39.59$39.69+0.25%$40.04$39.3411,093 shs$301.64 million10/07/2025$39.85$39.59-0.65%$40.21$39.5912,956 shs$300.73 million10/06/2025$40.04$39.85-0.47%$40.63$39.7216,034 shs$302.86 million10/03/2025$39.45$40.04+1.50%$40.74$39.5111,496 shs$304.30 million10/02/2025$39.87$39.45-1.05%$40.03$39.3715,244 shs$299.82 million Get the Latest News and Ratings for FSBW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FS Bancorp and its competitors with MarketBeat's FREE daily newsletter. 10/01/2025$39.92$39.87-0.13%$40.20$39.0020,059 shs$302.85 million09/30/2025$39.50$39.92+1.06%$40.17$39.3719,218 shs$303.39 million09/29/2025$40.63$39.50-2.78%$40.56$39.3515,669 shs$300.20 million09/26/2025$40.96$40.63-0.81%$41.25$40.6026,279 shs$308.79 million09/25/2025$41.00$40.96-0.10%$41.26$40.609,035 shs$311.13 million09/24/2025$40.71$41.00+0.71%$41.38$40.8215,567 shs$311.60 million09/23/2025$41.58$40.71-2.09%$41.63$40.6413,114 shs$309.40 million09/22/2025$41.22$41.58+0.87%$41.58$40.8715,215 shs$315.84 million09/19/2025$42.35$41.22-2.67%$42.35$40.6072,224 shs$313.11 million09/18/2025$41.21$42.35+2.77%$42.83$41.0326,235 shs$321.86 million09/17/2025$40.97$41.21+0.59%$42.61$40.8225,696 shs$313.20 million09/16/2025$41.56$40.97-1.42%$41.42$40.6814,740 shs$311.21 million09/15/2025$41.45$41.56+0.27%$41.95$41.1611,297 shs$315.86 million Related Companies First Busey Stock Chart CNB Financial Stock Chart Community Trust Bancorp Stock Chart First Community Bancshares Stock Chart Great Southern Bancorp Stock Chart Independent Bank Stock Chart MidWestOne Financial Group Stock Chart OceanFirst Financial Stock Chart First Financial Corporation Indiana Stock Chart Tompkins Financial Stock Chart Receive FSBW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FS Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FSBW) was last updated on 10/16/2025 by MarketBeat.com Staff From Our PartnersOptions Pro Reveals His #1 Retirement Income TradeIf you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...Base Camp Trading | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredBuy this stock before Tesla’s November 6 announcementThe End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...Altimetry | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredNvidia’s slow death marchEric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FS Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share FS Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
