Free Trial
→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free FSBW Stock Alerts

FS Bancorp (FSBW) Stock Chart & Stock Price History

$42.36
+0.44 (+1.05%)
(As of 10/4/2024 ET)
Compare

FS Bancorp Stock Price Performance

5 Day
Performance
-4.79%
1 Month
Performance
+0.33%
3 Month
Performance
+26.98%
6 Month
Performance
+25.29%
Year-To-Date
Performance
+14.61%
1 Year
Performance
+45.47%
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

Ad Crypto 101 Media
Next opportunity for crypto millions
October isn't just another month in crypto. It's the launchpad for what could be the most explosive bull run in history. And I've found the rocket fuel… One coin is quietly positioning itself to outperform the entire market. The signs are everywhere…
Go here to discover the coin that could define this historic bull run with gains kicking off this mo

FSBW Stock Chart for Saturday, October, 5, 2024

FSBW Chart by TradingView

FS Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$41.92$42.36
+1.05%		$42.65$41.636,163 shs$330.24 million
10/03/2024$42.39$41.92
-1.11%		$42.46$40.7315,989 shs$326.81 million
10/02/2024$42.66$42.39
-0.63%		$42.89$39.5412,871 shs$330.47 million
10/01/2024$44.49$42.66
-4.11%		$44.11$42.5216,159 shs$332.58 million
09/30/2024$44.14$44.49
+0.80%		$44.57$42.357,761 shs$346.84 million
09/27/2024$44.28$44.13
-0.34%		$45.27$43.688,501 shs$344.04 million
09/26/2024$44.40$44.28
-0.27%		$44.50$43.8631,562 shs$343.17 million
09/25/2024$44.49$44.40
-0.20%		$44.49$43.6027,764 shs$344.10 million
09/24/2024$45.07$44.49
-1.29%		$45.40$44.1710,234 shs$346.84 million
09/23/2024$46.25$45.07
-2.55%		$46.35$45.0517,252 shs$351.37 million
09/20/2024$46.85$46.25
-1.28%		$46.72$45.8565,208 shs$360.57 million
09/19/2024$44.99$46.85
+4.13%		$47.01$44.9031,511 shs$365.24 million
09/18/2024$44.41$44.99
+1.31%		$46.83$43.5641,548 shs$350.74 million
09/17/2024$44.97$44.41
-1.25%		$45.60$44.2624,945 shs$346.22 million
09/16/2024$44.50$44.97
+1.06%		$45.35$42.7619,905 shs$350.59 million
09/13/2024$43.21$44.50
+2.99%		$44.57$43.5112,055 shs$346.92 million
09/12/2024$41.99$43.21
+2.91%		$43.21$41.8014,687 shs$334.88 million
09/11/2024$42.41$41.99
-0.99%		$42.21$41.2637,005 shs$325.42 million
09/10/2024$42.59$42.41
-0.42%		$43.12$42.419,568 shs$328.68 million
09/09/2024$42.51$42.59
+0.19%		$43.32$42.4610,779 shs$330.07 million
09/06/2024$42.22$42.51
+0.69%		$43.09$41.8513,542 shs$331.41 million
09/05/2024$42.61$42.22
-0.92%		$43.59$42.0226,186 shs$329.15 million
09/04/2024$43.65$42.61
-2.38%		$43.64$42.6012,959 shs$332.19 million
09/03/2024$43.83$43.65
-0.41%		$43.67$43.0710,115 shs$338.29 million
09/02/2024$43.83$43.83$44.16$43.608,000 shs$339.68 million
08/30/2024$44.03$43.83
-0.45%		$44.16$43.668,042 shs$341.70 million
08/29/2024$43.98$44.03
+0.11%		$44.53$43.9613,245 shs$343.26 million
08/28/2024$44.52$43.98
-1.21%		$44.42$43.987,973 shs$342.87 million
08/27/2024$44.87$44.52
-0.78%		$44.90$44.099,128 shs$347.08 million
08/26/2024$44.97$44.87
-0.22%		$45.62$44.5024,692 shs$349.81 million
08/23/2024$42.48$44.97
+5.86%		$45.11$42.8812,073 shs$350.59 million
08/22/2024$42.49$42.48
-0.02%		$42.52$41.5031,908 shs$331.17 million
08/21/2024$41.52$42.49
+2.34%		$42.49$41.476,619 shs$331.25 million
08/20/2024$41.76$41.52
-0.57%		$41.74$41.406,175 shs$323.69 million
08/19/2024$41.59$41.76
+0.41%		$41.93$41.556,390 shs$325.56 million
08/16/2024$41.98$41.59
-0.93%		$41.93$41.0537,388 shs$324.24 million
08/15/2024$40.81$41.98
+2.87%		$42.30$41.309,168 shs$327.28 million
08/14/2024$41.19$40.81
-0.92%		$41.43$40.729,144 shs$318.16 million
08/13/2024$39.70$41.19
+3.75%		$42.08$40.1434,428 shs$321.12 million
08/12/2024$40.39$39.70
-1.71%		$40.75$39.677,588 shs$309.50 million
⭕ [URGENT] Buy Alert just triggered (Ad)

My absolute favorite stock just hit a critical "buy now" trigger price.

Click here for the ticker >>>
08/09/2024$41.16$40.39
-1.87%		$40.99$39.4410,408 shs$314.88 million
08/08/2024$40.54$41.16
+1.53%		$41.46$40.837,955 shs$320.88 million
08/07/2024$40.73$40.54
-0.47%		$41.03$39.7529,249 shs$316.21 million
08/06/2024$39.48$40.73
+3.17%		$40.81$39.4013,075 shs$317.69 million
08/05/2024$40.54$39.48
-2.61%		$40.24$38.0024,743 shs$307.94 million
08/02/2024$42.25$40.54
-4.05%		$41.10$40.5437,831 shs$316.21 million
08/01/2024$44.03$42.25
-4.04%		$44.68$41.7526,090 shs$329.55 million
07/31/2024$44.64$44.03
-1.37%		$44.25$42.9133,790 shs$343.43 million
07/30/2024$43.10$44.64
+3.57%		$44.64$42.6024,830 shs$348.19 million
07/29/2024$43.62$43.10
-1.19%		$44.14$42.6416,035 shs$336.01 million
07/26/2024$44.62$43.62
-2.24%		$45.30$42.9017,349 shs$340.24 million
07/25/2024$42.91$44.62
+3.99%		$44.94$43.1819,136 shs$348.04 million
07/24/2024$41.81$42.91
+2.63%		$43.50$42.3022,225 shs$334.53 million
07/23/2024$40.57$41.81
+3.06%		$42.42$40.5033,454 shs$326.12 million
07/22/2024$40.00$40.57
+1.43%		$40.72$39.2119,385 shs$316.45 million
07/19/2024$40.58$40.00
-1.43%		$40.97$40.008,898 shs$311.84 million
07/18/2024$41.94$40.58
-3.24%		$41.82$40.2014,166 shs$316.52 million
07/17/2024$40.83$41.94
+2.72%		$41.95$40.8039,914 shs$327.13 million
07/16/2024$38.62$40.83
+5.72%		$40.92$38.4530,995 shs$318.47 million
07/15/2024$37.75$38.62
+2.30%		$39.38$37.5439,791 shs$301.24 million
07/12/2024$36.45$37.75
+3.57%		$38.22$36.3933,627 shs$294.45 million
07/11/2024$34.79$36.45
+4.77%		$37.34$34.6427,319 shs$284.31 million
07/10/2024$34.11$34.79
+1.99%		$34.79$33.4716,528 shs$271.36 million
07/09/2024$33.96$34.11
+0.44%		$34.41$33.3728,085 shs$266.06 million
07/08/2024$33.36$33.96
+1.80%		$34.16$33.4014,672 shs$264.89 million
07/05/2024$35.29$33.36
-5.47%		$35.30$33.3629,244 shs$260.08 million
07/04/2024$35.29$35.29$35.30$34.761,985 shs$275.26 million

Related Companies:

This page (NASDAQ:FSBW) was last updated on 10/5/2024 by MarketBeat.com Staff
From Our Partners
How a $200,000 Mistake Unlocked a $118 Billion Gold Treasure
The window of opportunity on this gold stock is closing fast. Once word gets out, it may be too late.
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
AI expert reveals new Nvidia prediction
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
“A very dark day is coming to America”
Wall Street Legend on Economy: "If you knew what I know, you'd be terrified too." Something huge is headed ...
InvestorPlace | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
Golden Equation: Volatility = Opportunity
When the market swings wildly, most investors panic… But it doesn't have to be this way. You see, when t...
Prosper Trading Academy | Sponsored
Next opportunity for crypto millions
All the Pieces Falling into Place for Crypto… Unlock the Potential of the 2024 Crypto Bull Run!
Crypto 101 Media | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored