FS Bancorp (FSBW) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)

Free FSBW Stock Alerts

$30.89

-0.35 (-1.12%)

(As of 04/17/2024 ET)

Compare

FS Bancorp Stock Price Performance

5 Day Performance: -3.26%
1 Month Performance: -4.51%
3 Month Performance: -11.97%
6 Month Performance: +4.25%
Year-To-Date Performance: -16.42%
1 Year Performance: +6.52%

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 Market Moving Trends

Top 5 AI Stocks to Buy for 2024

5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.

Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"

FSBW Stock Chart for Thursday, April, 18, 2024

FS Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$31.24	$30.89 -1.12%	$31.21	$30.78	6,236 shs	$241.25 million
04/16/2024	$31.38	$31.24 -0.45%	$31.37	$31.03	6,601 shs	$243.98 million
04/15/2024	$31.93	$31.38 -1.72%	$32.29	$31.02	10,295 shs	$244.95 million
04/12/2024	$32.49	$31.93 -1.72%	$32.68	$31.78	5,235 shs	$249.37 million
04/11/2024	$32.79	$32.49 -0.91%	$32.57	$32.21	7,299 shs	$253.62 million
04/10/2024	$34.05	$32.79 -3.70%	$33.75	$32.56	9,413 shs	$256.09 million
Get the Latest News and Ratings for FSBW and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for FS Bancorp and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$33.96	$34.05 +0.27%	$34.48	$33.90	10,589 shs	$265.93 million
04/08/2024	$33.81	$33.96 +0.44%	$34.50	$33.40	8,398 shs	$265.23 million
04/05/2024	$34.18	$33.81 -1.08%	$33.81	$33.81	18,356 shs	$264.06 million
04/04/2024	$33.55	$34.18 +1.88%	$34.38	$33.63	7,452 shs	$266.95 million
04/03/2024	$33.68	$33.55 -0.39%	$33.87	$33.27	6,945 shs	$262.03 million
04/02/2024	$33.40	$33.68 +0.84%	$33.68	$33.17	13,775 shs	$263.04 million
04/01/2024	$34.71	$33.40 -3.77%	$34.71	$33.26	5,041 shs	$260.72 million
03/29/2024	$34.71	$34.71	$34.71	$33.68	25,874 shs	$271.09 million
03/28/2024	$33.72	$34.71 +2.94%	$34.71	$33.57	25,874 shs	$271.09 million
03/27/2024	$32.95	$33.72 +2.34%	$33.72	$32.96	9,284 shs	$263.35 million
03/26/2024	$33.21	$32.95 -0.78%	$34.38	$32.95	5,290 shs	$257.34 million
03/25/2024	$33.47	$33.21 -0.78%	$33.49	$33.15	5,771 shs	$259.37 million
03/22/2024	$33.80	$33.47 -0.98%	$33.97	$33.46	9,091 shs	$261.40 million
03/21/2024	$33.38	$33.80 +1.26%	$33.95	$33.46	10,145 shs	$263.84 million
03/20/2024	$31.92	$33.38 +4.57%	$33.42	$32.25	9,609 shs	$260.70 million
03/19/2024	$32.35	$31.92 -1.33%	$32.56	$31.77	6,157 shs	$248.98 million
03/18/2024	$32.39	$32.35 -0.12%	$32.35	$32.21	5,442 shs	$252.33 million
03/15/2024	$32.12	$32.39 +0.84%	$32.39	$31.77	25,665 shs	$252.64 million
03/14/2024	$32.30	$32.12 -0.56%	$32.48	$32.12	8,373 shs	$250.54 million
03/13/2024	$32.35	$32.30 -0.15%	$32.44	$31.67	6,320 shs	$251.94 million
03/12/2024	$32.37	$32.35 -0.06%	$32.51	$32.23	3,863 shs	$252.33 million
03/11/2024	$32.65	$32.37 -0.86%	$32.75	$31.99	3,521 shs	$252.49 million
03/08/2024	$32.39	$32.65 +0.80%	$32.68	$32.20	4,967 shs	$254.67 million
03/07/2024	$32.00	$32.39 +1.22%	$32.50	$31.68	12,441 shs	$252.58 million
03/06/2024	$32.20	$32.00 -0.62%	$32.00	$31.81	4,439 shs	$249.60 million
03/05/2024	$32.25	$32.20 -0.16%	$33.23	$31.85	5,309 shs	$251.16 million
03/04/2024	$32.50	$32.25 -0.77%	$32.35	$31.95	7,720 shs	$251.55 million
03/01/2024	$33.37	$32.50 -2.61%	$33.56	$32.47	7,699 shs	$253.50 million
02/29/2024	$32.65	$33.37 +2.21%	$33.68	$32.64	20,924 shs	$260.29 million
02/28/2024	$33.63	$32.65 -2.91%	$33.31	$32.65	4,498 shs	$254.67 million
02/27/2024	$33.48	$33.63 +0.45%	$34.50	$32.66	11,813 shs	$262.31 million
02/26/2024	$32.70	$33.48 +2.39%	$33.48	$32.67	8,433 shs	$261.14 million
02/23/2024	$33.20	$32.70 -1.51%	$34.04	$32.69	2,366 shs	$255.06 million
02/22/2024	$33.80	$33.20 -1.78%	$33.92	$32.46	19,320 shs	$258.89 million
Top 5 AI Stocks to Buy for 2024 (Ad) 5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist. Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"
02/21/2024	$33.93	$33.80 -0.38%	$34.20	$33.25	5,904 shs	$263.64 million
02/20/2024	$34.19	$33.93 -0.76%	$35.11	$33.26	8,669 shs	$264.65 million
02/19/2024	$34.19	$34.19	$37.49	$34.17	9,200 shs	$266.68 million
02/16/2024	$36.08	$34.19 -5.24%	$37.49	$34.17	9,214 shs	$266.68 million
02/15/2024	$33.64	$36.08 +7.25%	$36.08	$34.89	8,614 shs	$281.42 million
02/14/2024	$32.41	$33.64 +3.80%	$33.81	$32.52	11,153 shs	$262.39 million
02/13/2024	$34.85	$32.41 -7.00%	$34.78	$32.11	12,316 shs	$252.80 million
02/12/2024	$34.47	$34.85 +1.10%	$36.01	$34.85	14,481 shs	$271.83 million
02/09/2024	$33.53	$34.47 +2.80%	$34.83	$33.50	6,876 shs	$268.87 million
02/08/2024	$33.27	$33.53 +0.78%	$33.79	$33.31	6,238 shs	$261.53 million
02/07/2024	$32.69	$33.27 +1.77%	$33.27	$31.57	22,639 shs	$259.44 million
02/06/2024	$34.22	$32.69 -4.47%	$34.30	$32.03	18,051 shs	$254.98 million
02/05/2024	$34.52	$34.22 -0.87%	$34.31	$33.58	7,710 shs	$266.92 million
02/02/2024	$36.30	$34.52 -4.90%	$35.63	$34.52	10,489 shs	$269.26 million
02/01/2024	$36.82	$36.30 -1.41%	$36.82	$35.70	6,051 shs	$283.14 million
01/31/2024	$37.30	$36.82 -1.29%	$37.67	$36.82	9,713 shs	$287.20 million
01/30/2024	$37.10	$37.30 +0.54%	$37.88	$36.53	11,253 shs	$290.94 million
01/29/2024	$37.20	$37.10 -0.27%	$37.71	$36.75	10,949 shs	$289.38 million
01/26/2024	$37.49	$37.20 -0.77%	$38.12	$37.20	12,045 shs	$290.16 million
01/25/2024	$35.37	$37.49 +5.99%	$37.50	$35.50	14,811 shs	$292.42 million
01/24/2024	$35.24	$35.37 +0.37%	$35.59	$35.15	7,142 shs	$275.89 million
01/23/2024	$36.29	$35.24 -2.89%	$36.17	$35.24	9,826 shs	$274.80 million
01/22/2024	$35.31	$36.29 +2.78%	$36.29	$34.51	10,656 shs	$283.06 million
01/19/2024	$35.09	$35.31 +0.63%	$35.66	$34.38	7,921 shs	$275.42 million
01/18/2024	$35.29	$35.09 -0.57%	$35.61	$34.86	10,046 shs	$273.63 million
01/17/2024	$35.69	$35.29 -1.12%	$35.57	$35.28	4,977 shs	$275.26 million

Related Companies:

This page (NASDAQ:FSBW) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

FS Bancorp (FSBW) Stock Chart & Stock Price History

FS Bancorp Stock Price Performance

FSBW Stock Chart for Thursday, April, 18, 2024

FS Bancorp Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info