Free Trial

FS Bancorp (FSBW) Stock Chart & Stock Price History

→ At first glance, this chart looks like nonsense… (From The TradingPub) (Ad)
Free FSBW Stock Alerts
$31.12
-0.38 (-1.21%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FS Bancorp Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
-7.02%
3 Month
Performance
-11.69%
6 Month
Performance
+7.35%
Year-To-Date
Performance
-15.80%
1 Year
Performance
+8.06%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

FSBW Stock Chart for Tuesday, April, 23, 2024

FSBW Chart by TradingView

FS Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$31.50$31.12
-1.21%		$32.00$31.019,693 shs$243.05 million
04/19/2024$30.91$31.50
+1.91%		$31.74$30.758,546 shs$246.02 million
04/18/2024$30.89$30.91
+0.06%		$31.23$30.649,229 shs$241.41 million
04/17/2024$31.24$30.89
-1.12%		$31.21$30.786,236 shs$241.25 million
04/16/2024$31.38$31.24
-0.45%		$31.37$31.036,601 shs$243.98 million
04/15/2024$31.93$31.38
-1.72%		$32.29$31.0210,295 shs$244.95 million
04/12/2024$32.49$31.93
-1.72%		$32.68$31.785,235 shs$249.37 million
04/11/2024$32.79$32.49
-0.91%		$32.57$32.217,299 shs$253.62 million
04/10/2024$34.05$32.79
-3.70%		$33.75$32.569,413 shs$256.09 million
04/09/2024$33.96$34.05
+0.27%		$34.48$33.9010,589 shs$265.93 million
04/08/2024$33.81$33.96
+0.44%		$34.50$33.408,398 shs$265.23 million
04/05/2024$34.18$33.81
-1.08%		$33.81$33.8118,356 shs$264.06 million
04/04/2024$33.55$34.18
+1.88%		$34.38$33.637,452 shs$266.95 million
04/03/2024$33.68$33.55
-0.39%		$33.87$33.276,945 shs$262.03 million
04/02/2024$33.40$33.68
+0.84%		$33.68$33.1713,775 shs$263.04 million
04/01/2024$34.71$33.40
-3.77%		$34.71$33.265,041 shs$260.72 million
03/29/2024$34.71$34.71$34.71$33.6825,874 shs$271.09 million
03/28/2024$33.72$34.71
+2.94%		$34.71$33.5725,874 shs$271.09 million
03/27/2024$32.95$33.72
+2.34%		$33.72$32.969,284 shs$263.35 million
03/26/2024$33.21$32.95
-0.78%		$34.38$32.955,290 shs$257.34 million
03/25/2024$33.47$33.21
-0.78%		$33.49$33.155,771 shs$259.37 million
03/22/2024$33.80$33.47
-0.98%		$33.97$33.469,091 shs$261.40 million
03/21/2024$33.38$33.80
+1.26%		$33.95$33.4610,145 shs$263.84 million
03/20/2024$31.92$33.38
+4.57%		$33.42$32.259,609 shs$260.70 million
03/19/2024$32.35$31.92
-1.33%		$32.56$31.776,157 shs$248.98 million
03/18/2024$32.39$32.35
-0.12%		$32.35$32.215,442 shs$252.33 million
03/15/2024$32.12$32.39
+0.84%		$32.39$31.7725,665 shs$252.64 million
03/14/2024$32.30$32.12
-0.56%		$32.48$32.128,373 shs$250.54 million
03/13/2024$32.35$32.30
-0.15%		$32.44$31.676,320 shs$251.94 million
03/12/2024$32.37$32.35
-0.06%		$32.51$32.233,863 shs$252.33 million
03/11/2024$32.65$32.37
-0.86%		$32.75$31.993,521 shs$252.49 million
03/08/2024$32.39$32.65
+0.80%		$32.68$32.204,967 shs$254.67 million
03/07/2024$32.00$32.39
+1.22%		$32.50$31.6812,441 shs$252.58 million
03/06/2024$32.20$32.00
-0.62%		$32.00$31.814,439 shs$249.60 million
03/05/2024$32.25$32.20
-0.16%		$33.23$31.855,309 shs$251.16 million
03/04/2024$32.50$32.25
-0.77%		$32.35$31.957,720 shs$251.55 million
03/01/2024$33.37$32.50
-2.61%		$33.56$32.477,699 shs$253.50 million
02/29/2024$32.65$33.37
+2.21%		$33.68$32.6420,924 shs$260.29 million
02/28/2024$33.63$32.65
-2.91%		$33.31$32.654,498 shs$254.67 million
02/27/2024$33.48$33.63
+0.45%		$34.50$32.6611,813 shs$262.31 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
02/26/2024$32.70$33.48
+2.39%		$33.48$32.678,433 shs$261.14 million
02/23/2024$33.20$32.70
-1.51%		$34.04$32.692,366 shs$255.06 million
02/22/2024$33.80$33.20
-1.78%		$33.92$32.4619,320 shs$258.89 million
02/21/2024$33.93$33.80
-0.38%		$34.20$33.255,904 shs$263.64 million
02/20/2024$34.19$33.93
-0.76%		$35.11$33.268,669 shs$264.65 million
02/19/2024$34.19$34.19$37.49$34.179,200 shs$266.68 million
02/16/2024$36.08$34.19
-5.24%		$37.49$34.179,214 shs$266.68 million
02/15/2024$33.64$36.08
+7.25%		$36.08$34.898,614 shs$281.42 million
02/14/2024$32.41$33.64
+3.80%		$33.81$32.5211,153 shs$262.39 million
02/13/2024$34.85$32.41
-7.00%		$34.78$32.1112,316 shs$252.80 million
02/12/2024$34.47$34.85
+1.10%		$36.01$34.8514,481 shs$271.83 million
02/09/2024$33.53$34.47
+2.80%		$34.83$33.506,876 shs$268.87 million
02/08/2024$33.27$33.53
+0.78%		$33.79$33.316,238 shs$261.53 million
02/07/2024$32.69$33.27
+1.77%		$33.27$31.5722,639 shs$259.44 million
02/06/2024$34.22$32.69
-4.47%		$34.30$32.0318,051 shs$254.98 million
02/05/2024$34.52$34.22
-0.87%		$34.31$33.587,710 shs$266.92 million
02/02/2024$36.30$34.52
-4.90%		$35.63$34.5210,489 shs$269.26 million
02/01/2024$36.82$36.30
-1.41%		$36.82$35.706,051 shs$283.14 million
01/31/2024$37.30$36.82
-1.29%		$37.67$36.829,713 shs$287.20 million
01/30/2024$37.10$37.30
+0.54%		$37.88$36.5311,253 shs$290.94 million
01/29/2024$37.20$37.10
-0.27%		$37.71$36.7510,949 shs$289.38 million
01/26/2024$37.49$37.20
-0.77%		$38.12$37.2012,045 shs$290.16 million
01/25/2024$35.37$37.49
+5.99%		$37.50$35.5014,811 shs$292.42 million
01/24/2024$35.24$35.37
+0.37%		$35.59$35.157,142 shs$275.89 million
01/23/2024$36.29$35.24
-2.89%		$36.17$35.249,826 shs$274.80 million
01/22/2024$35.31$36.29
+2.78%		$36.29$34.5110,656 shs$283.06 million

Related Companies:
This page (NASDAQ:FSBW) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Great Crypto Bull
Weiss Ratings