Free Trial
→ This stock has 30 days of quiet left (From Behind the Markets) (Ad)tc pixel Free FSBW Stock Alerts

FS Bancorp (FSBW) Stock Chart & Stock Price History

FS Bancorp logo
$41.00 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$41.06 +0.06 (+0.15%)
As of 05/22/2026 05:19 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 Massive. 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 6.14%, with a year-to-date return of -0.41%. In the past month, the stock has decreased 1.18%, reflecting recent market activity.

As of the latest close, FS Bancorp traded at $41.00 with a market cap of $221.99 million and volume of 10,914 shares. Five years ago, the stock traded at a split-adjusted price of $17.41, representing a 135.50% increase over that period. At the time, it had a market cap of $294.37 million and a volume of 14,912 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-0.51%
1 Month
Performance
-1.18%
3 Month
Performance
-0.32%
Year-To-Date
Performance
-0.41%
1 Year
Performance
+6.14%
5 Year
Performance
+135.50%

FSBW Stock Chart for Tuesday, May, 26, 2026

FSBW Chart by TradingView

FS Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$41.00$41.00$41.60$39.7610,914 shs$221.81 million
05/22/2026$41.21$41.00
-0.51%		$41.60$39.7610,914 shs$221.81 million
05/21/2026$40.23$41.21
+2.44%		$41.24$39.9013,186 shs$222.95 million
05/20/2026$39.70$40.23
+1.34%		$40.76$40.0212,322 shs$217.85 million
05/19/2026$39.66$39.70
+0.10%		$40.33$39.608,425 shs$214.78 million
05/18/2026$39.60$39.66
+0.15%		$39.74$39.657,094 shs$214.56 million
05/15/2026$40.10$39.60
-1.25%		$40.03$39.6011,807 shs$214.24 million
05/14/2026$40.03$40.10
+0.17%		$40.61$40.107,641 shs$217.14 million
05/13/2026$39.97$40.03
+0.15%		$40.17$39.6110,488 shs$216.56 million
05/12/2026$39.96$39.97
+0.03%		$40.65$39.869,918 shs$299.78 million
05/11/2026$40.91$39.96
-2.32%		$40.61$39.819,901 shs$299.78 million
05/08/2026$41.31$40.91
-0.97%		$41.44$40.257,824 shs$309.89 million
05/07/2026$41.37$41.31
-0.15%		$41.66$40.8113,529 shs$309.83 million
05/06/2026$40.65$41.37
+1.77%		$41.78$40.5715,072 shs$310.28 million
05/05/2026N/A$40.65$40.65$40.506,136 shs$304.96 million
04/30/2026$41.51$40.64
-2.10%		$42.28$40.647,948 shs$304.88 million
04/29/2026$41.98$41.51
-1.12%		$41.97$40.988,675 shs$311.41 million
04/28/2026$41.14$41.98
+2.04%		$42.30$41.1411,022 shs$314.85 million
04/27/2026$41.49$41.14
-0.84%		$41.88$41.0539,377 shs$308.55 million
Related Companies

This page (NASDAQ:FSBW) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
Futurist George Gilder - who predicted the smartphone years before the iPhone launched - believes today's AI d...
Eagle Publishing | Sponsoredtc pixel
My crisis of conscience
Emmet Savage - named in Irish America's Wall Street 50 as one of the most successful investors in the world - ...
Porter & Company | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...
Profits Run | Sponsoredtc pixel
Opportunity Forming in a U.S. Supply-Chain Weak Spot?
America has a supply-chain problem with graphite - demand is climbing while dependence on foreign sources rema...
i2i Marketing Group, LLC | Sponsoredtc pixel
Skip the Line Opportunity: The SpaceX IPO
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel