Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free FSBW Stock Alerts

FS Bancorp (FSBW) Stock Chart & Stock Price History

FS Bancorp logo
$44.07 +0.15 (+0.34%)
Closing price 04:00 PM Eastern
Extended Trading
$43.48 -0.59 (-1.33%)
As of 06:03 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 2.61%, with a year-to-date return of 7.04%. In the past month, the stock has increased 7.78%, reflecting recent market activity.

As of the latest close, FS Bancorp traded at $44.07 with a market cap of $238.42 million and volume of 11,108 shares. Five years ago, the stock traded at a split-adjusted price of $17.45, representing a 152.55% increase over that period. At the time, it had a market cap of $295.05 million and a volume of 37,393 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
-0.61%
1 Month
Performance
+7.78%
3 Month
Performance
+11.54%
Year-To-Date
Performance
+7.04%
1 Year
Performance
+2.61%
5 Year
Performance
+152.55%

FSBW Stock Chart for Monday, July, 6, 2026

FSBW Chart by TradingView

FS Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/06/2026$43.92$44.07
+0.34%		$44.07$41.8711,108 shs$238.42 million
07/03/2026$43.92$43.92$44.79$43.7824,371 shs$237.61 million
07/02/2026$44.34$43.92
-0.95%		$44.79$43.7824,371 shs$237.83 million
07/01/2026$43.40$44.34
+2.17%		$44.89$43.5016,667 shs$239.88 million
06/30/2026$43.16$43.40
+0.56%		$43.40$42.8313,121 shs$234.79 million
06/29/2026$43.22$43.16
-0.14%		$43.31$41.9914,231 shs$233.71 million
06/26/2026$42.70$43.22
+1.22%		$43.33$42.34129,586 shs$234.04 million
06/25/2026$43.01$42.70
-0.72%		$43.09$42.1612,858 shs$231.01 million
06/24/2026$42.34$43.01
+1.58%		$43.17$42.4018,919 shs$232.68 million
06/23/2026$41.80$42.34
+1.29%		$42.38$40.7428,145 shs$229.27 million
06/22/2026$41.69$41.80
+0.26%		$41.80$41.0817,546 shs$226.14 million
06/19/2026$41.69$41.69$41.89$41.1628,885 shs$225.54 million
06/18/2026$41.18$41.69
+1.24%		$41.89$41.1628,885 shs$225.54 million
06/17/2026$41.82$41.18
-1.53%		$42.27$40.8717,573 shs$222.99 million
06/16/2026$41.35$41.82
+1.14%		$42.21$41.4813,161 shs$226.25 million
06/15/2026$42.67$41.35
-3.09%		$42.71$41.1912,329 shs$223.70 million
06/12/2026$42.40$42.67
+0.64%		$43.00$42.008,511 shs$230.85 million
06/11/2026$43.02$42.40
-1.44%		$43.44$42.0112,759 shs$229.60 million
06/10/2026$41.75$43.02
+3.04%		$43.28$42.0022,550 shs$232.74 million
06/09/2026$40.65$41.75
+2.71%		$41.85$41.4016,855 shs$225.87 million
06/08/2026$40.89$40.65
-0.59%		$41.17$40.6510,646 shs$220.12 million
06/05/2026$40.30$40.89
+1.48%		$41.37$39.9921,970 shs$221.42 million
Related Companies

This page (NASDAQ:FSBW) was last updated on 7/6/2026 by MarketBeat.com Staff.
From Our Partners
Three companies about to leapfrog Nvidia [And transform the entire industry]
The government just committed $200 billion to building computer chips on American soil - one of the largest te...
Eagle Publishing | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Amazon, Google, Meta, and Microsoft just committed $700 billion
Amazon, Google, Meta, and Microsoft have committed $700 billion this year alone to AI infrastructure - more th...
True Market Insiders | Sponsoredtc pixel
You must do this before the OpenAI IPO
OpenAI - the company behind ChatGPT - has begun filing confidential paperwork for what could be the largest IP...
InvestorPlace | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
The Warsh Fed and what it could mean for your savings
The Fed just changed hands, and Reagan Gold Group says there may be a short window before the impact shows up ...
Reagan Gold Group | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel