Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free FSBW Stock Alerts

FS Bancorp (FSBW) Stock Chart & Stock Price History

FS Bancorp logo
$43.48 -0.42 (-0.96%)
Closing price 08/14/2026 04:00 PM Eastern
Extended Trading
$43.45 -0.03 (-0.07%)
As of 08/14/2026 07:34 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 8.32%, with a year-to-date return of 5.61%. In the past month, the stock has decreased 3.95%, reflecting recent market activity.

As of the latest close, FS Bancorp traded at $43.48 with a market cap of $323.06 million and volume of 12,478 shares. Five years ago, the stock traded at $34.60, representing a 25.66% increase over that period. At the time, it had a market cap of $284.76 million and a volume of 22,080 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
+0.18%
1 Month
Performance
-3.95%
3 Month
Performance
+9.80%
Year-To-Date
Performance
+5.61%
1 Year
Performance
+8.32%
5 Year
Performance
+25.66%

FSBW Stock Chart for Sunday, August, 16, 2026

FSBW Chart by TradingView

FS Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$43.90$43.48
-0.96%		$43.99$43.2512,478 shs$323.06 million
08/13/2026$43.79$43.90
+0.25%		$44.00$43.2512,216 shs$237.50 million
08/12/2026$43.40$43.79
+0.90%		$43.79$42.9221,732 shs$237.12 million
08/11/2026$42.61$43.40
+1.85%		$43.41$42.7318,317 shs$234.79 million
08/10/2026$43.06$42.61
-1.05%		$42.92$42.2231,963 shs$230.52 million
08/07/2026$43.27$43.06
-0.49%		$43.34$42.4726,611 shs$232.96 million
08/06/2026$43.47$43.27
-0.46%		$43.81$42.8615,905 shs$234.31 million
08/05/2026$42.99$43.47
+1.12%		$43.49$42.3619,689 shs$235.17 million
08/04/2026$42.26$42.99
+1.73%		$43.04$42.2527,526 shs$232.58 million
08/03/2026$42.91$42.26
-1.51%		$43.51$42.2535,708 shs$228.84 million
07/31/2026$42.85$42.91
+0.14%		$43.12$42.3515,868 shs$232.36 million
07/30/2026$43.65$42.85
-1.83%		$44.00$42.5120,330 shs$231.82 million
07/29/2026$43.65$43.65
0.00%		$44.11$43.1118,058 shs$236.14 million
07/28/2026$43.48$43.65
+0.39%		$44.13$43.1120,126 shs$236.37 million
07/27/2026$43.61$43.48
-0.30%		$43.75$42.7222,929 shs$235.23 million
07/24/2026$43.56$43.61
+0.11%		$44.07$42.2417,043 shs$235.93 million
07/23/2026$43.00$43.56
+1.30%		$43.56$42.2528,102 shs$235.66 million
07/22/2026$44.04$43.00
-2.36%		$43.00$41.5037,964 shs$232.85 million
07/21/2026$43.02$44.04
+2.37%		$44.05$42.4436,513 shs$238.26 million
07/20/2026$44.03$43.02
-2.29%		$43.57$42.759,591 shs$232.74 million
07/17/2026$45.27$44.03
-2.74%		$45.85$43.7015,540 shs$238.20 million
07/16/2026$43.47$45.27
+4.14%		$45.44$43.5024,388 shs$244.91 million
07/15/2026$43.26$43.47
+0.49%		$44.48$43.2118,676 shs$234.23 million
Related Companies

This page (NASDAQ:FSBW) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
A Dark Day Is Coming to America
Keith Kaplan, CEO of TradeSmith, has spent more than $17 million studying AI since 2022. He says a major shift...
TradeSmith | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
Elon admits defeat
Elon Musk just called Anthropic the clear leader in AI, admitting its Mythos model surpasses anything he's bui...
Weiss Ratings | Sponsoredtc pixel
The dollar just broke
Bloomberg research shows the U.S. dollar's share of global reserves has fallen to the lowest level this centur...
Porter & Company | Sponsoredtc pixel