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) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media FS Bancorp Stock Price Performance5 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 Email Address Ad Market Moving TrendsTop 5 AI Stocks to Buy for 20245 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 FSBW Chart by TradingView FS Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$31.24$30.89-1.12%$31.21$30.786,236 shs$241.25 million04/16/2024$31.38$31.24-0.45%$31.37$31.036,601 shs$243.98 million04/15/2024$31.93$31.38-1.72%$32.29$31.0210,295 shs$244.95 million04/12/2024$32.49$31.93-1.72%$32.68$31.785,235 shs$249.37 million04/11/2024$32.79$32.49-0.91%$32.57$32.217,299 shs$253.62 million04/10/2024$34.05$32.79-3.70%$33.75$32.569,413 shs$256.09 million Get the Latest News and Ratings for FSBW and Related StocksEnter 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$33.9010,589 shs$265.93 million04/08/2024$33.81$33.96+0.44%$34.50$33.408,398 shs$265.23 million04/05/2024$34.18$33.81-1.08%$33.81$33.8118,356 shs$264.06 million04/04/2024$33.55$34.18+1.88%$34.38$33.637,452 shs$266.95 million04/03/2024$33.68$33.55-0.39%$33.87$33.276,945 shs$262.03 million04/02/2024$33.40$33.68+0.84%$33.68$33.1713,775 shs$263.04 million04/01/2024$34.71$33.40-3.77%$34.71$33.265,041 shs$260.72 million03/29/2024$34.71$34.71$34.71$33.6825,874 shs$271.09 million03/28/2024$33.72$34.71+2.94%$34.71$33.5725,874 shs$271.09 million03/27/2024$32.95$33.72+2.34%$33.72$32.969,284 shs$263.35 million03/26/2024$33.21$32.95-0.78%$34.38$32.955,290 shs$257.34 million03/25/2024$33.47$33.21-0.78%$33.49$33.155,771 shs$259.37 million03/22/2024$33.80$33.47-0.98%$33.97$33.469,091 shs$261.40 million03/21/2024$33.38$33.80+1.26%$33.95$33.4610,145 shs$263.84 million03/20/2024$31.92$33.38+4.57%$33.42$32.259,609 shs$260.70 million03/19/2024$32.35$31.92-1.33%$32.56$31.776,157 shs$248.98 million03/18/2024$32.39$32.35-0.12%$32.35$32.215,442 shs$252.33 million03/15/2024$32.12$32.39+0.84%$32.39$31.7725,665 shs$252.64 million03/14/2024$32.30$32.12-0.56%$32.48$32.128,373 shs$250.54 million03/13/2024$32.35$32.30-0.15%$32.44$31.676,320 shs$251.94 million03/12/2024$32.37$32.35-0.06%$32.51$32.233,863 shs$252.33 million03/11/2024$32.65$32.37-0.86%$32.75$31.993,521 shs$252.49 million03/08/2024$32.39$32.65+0.80%$32.68$32.204,967 shs$254.67 million03/07/2024$32.00$32.39+1.22%$32.50$31.6812,441 shs$252.58 million03/06/2024$32.20$32.00-0.62%$32.00$31.814,439 shs$249.60 million03/05/2024$32.25$32.20-0.16%$33.23$31.855,309 shs$251.16 million03/04/2024$32.50$32.25-0.77%$32.35$31.957,720 shs$251.55 million03/01/2024$33.37$32.50-2.61%$33.56$32.477,699 shs$253.50 million02/29/2024$32.65$33.37+2.21%$33.68$32.6420,924 shs$260.29 million02/28/2024$33.63$32.65-2.91%$33.31$32.654,498 shs$254.67 million02/27/2024$33.48$33.63+0.45%$34.50$32.6611,813 shs$262.31 million02/26/2024$32.70$33.48+2.39%$33.48$32.678,433 shs$261.14 million02/23/2024$33.20$32.70-1.51%$34.04$32.692,366 shs$255.06 million02/22/2024$33.80$33.20-1.78%$33.92$32.4619,320 shs$258.89 millionTop 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$33.255,904 shs$263.64 million02/20/2024$34.19$33.93-0.76%$35.11$33.268,669 shs$264.65 million02/19/2024$34.19$34.19$37.49$34.179,200 shs$266.68 million02/16/2024$36.08$34.19-5.24%$37.49$34.179,214 shs$266.68 million02/15/2024$33.64$36.08+7.25%$36.08$34.898,614 shs$281.42 million02/14/2024$32.41$33.64+3.80%$33.81$32.5211,153 shs$262.39 million02/13/2024$34.85$32.41-7.00%$34.78$32.1112,316 shs$252.80 million02/12/2024$34.47$34.85+1.10%$36.01$34.8514,481 shs$271.83 million02/09/2024$33.53$34.47+2.80%$34.83$33.506,876 shs$268.87 million02/08/2024$33.27$33.53+0.78%$33.79$33.316,238 shs$261.53 million02/07/2024$32.69$33.27+1.77%$33.27$31.5722,639 shs$259.44 million02/06/2024$34.22$32.69-4.47%$34.30$32.0318,051 shs$254.98 million02/05/2024$34.52$34.22-0.87%$34.31$33.587,710 shs$266.92 million02/02/2024$36.30$34.52-4.90%$35.63$34.5210,489 shs$269.26 million02/01/2024$36.82$36.30-1.41%$36.82$35.706,051 shs$283.14 million01/31/2024$37.30$36.82-1.29%$37.67$36.829,713 shs$287.20 million01/30/2024$37.10$37.30+0.54%$37.88$36.5311,253 shs$290.94 million01/29/2024$37.20$37.10-0.27%$37.71$36.7510,949 shs$289.38 million01/26/2024$37.49$37.20-0.77%$38.12$37.2012,045 shs$290.16 million01/25/2024$35.37$37.49+5.99%$37.50$35.5014,811 shs$292.42 million01/24/2024$35.24$35.37+0.37%$35.59$35.157,142 shs$275.89 million01/23/2024$36.29$35.24-2.89%$36.17$35.249,826 shs$274.80 million01/22/2024$35.31$36.29+2.78%$36.29$34.5110,656 shs$283.06 million01/19/2024$35.09$35.31+0.63%$35.66$34.387,921 shs$275.42 million01/18/2024$35.29$35.09-0.57%$35.61$34.8610,046 shs$273.63 million01/17/2024$35.69$35.29-1.12%$35.57$35.284,977 shs$275.26 million Related Companies: Third Coast Bancshares Stock Chart Home Bancorp Stock Chart Blue Foundry Bancorp Stock Chart Northeast Community Bancorp Stock Chart Timberland Bancorp Stock Chart ESSA Bancorp Stock Chart Provident Bancorp Stock Chart First Northwest Bancorp Stock Chart William Penn Bancorporation Stock Chart ECB Bancorp Stock Chart Receive FSBW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FS Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FSBW) was last updated on 4/18/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsThe “Perfect Storm” for GoldGold Safe ExchangeUrgent alert: open this for a huge profit potentialTimothy SykesTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsBiden out June 13; Kamala won’t replace him?Paradigm PressThe #1 Crypto for 2024InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FS Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.