FS Bancorp, Inc. FSBW
43.00 USD -0.21 (-0.49%)
Regular-session close
43.00 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.89 Day range 43.31
37.04 52-week range 45.27
- YTD
- +4.44%
- 1 year
- +7.29%
FSBW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.10 | 43.31 | 42.89 | 43.00 | -0.21 | -0.49% | 28,989 |
| Nov 12, 2026 | 43.13 | 44.36 | 42.72 | 43.21 | +0.11 | +0.26% | 21,500 |
| Nov 11, 2026 | 43.36 | 43.42 | 43.07 | 43.10 | -0.42 | -0.97% | 15,400 |
| Nov 10, 2026 | 43.32 | 43.64 | 42.92 | 43.52 | -0.15 | -0.34% | 47,600 |
| Nov 9, 2026 | 43.81 | 44.55 | 43.56 | 43.67 | +0.12 | +0.28% | 38,900 |
| Nov 6, 2026 | 43.08 | 43.69 | 42.96 | 43.55 | -0.24 | -0.55% | 20,900 |
| Nov 5, 2026 | 44.59 | 45.48 | 43.58 | 43.79 | -0.68 | -1.53% | 37,300 |
| Nov 4, 2026 | 44.89 | 45.25 | 44.36 | 44.47 | +0.42 | +0.95% | 36,600 |
| Nov 3, 2026 | 44.39 | 44.39 | 43.75 | 44.05 | -0.12 | -0.27% | 32,300 |
| Nov 2, 2026 | 44.20 | 44.66 | 43.97 | 44.17 | +0.14 | +0.32% | 26,800 |
| Oct 30, 2026 | 44.64 | 44.64 | 43.72 | 44.03 | -0.31 | -0.70% | 22,700 |
| Oct 29, 2026 | 44.22 | 44.55 | 44.00 | 44.34 | +0.58 | +1.33% | 33,400 |
| Oct 28, 2026 | 44.14 | 44.29 | 43.25 | 43.76 | +0.06 | +0.14% | 34,600 |
| Oct 27, 2026 | 44.08 | 44.49 | 43.47 | 43.70 | -0.07 | -0.16% | 27,600 |
| Oct 26, 2026 | 43.68 | 44.47 | 43.68 | 43.77 | -0.11 | -0.25% | 39,700 |
| Oct 23, 2026 | 44.10 | 44.15 | 43.67 | 43.88 | -0.47 | -1.06% | 34,800 |
| Oct 22, 2026 | 42.13 | 45.21 | 42.13 | 44.35 | +0.02 | +0.05% | 48,400 |
| Oct 21, 2026 | 44.70 | 45.07 | 44.23 | 44.33 | -0.52 | -1.16% | 27,200 |
| Oct 20, 2026 | 44.89 | 45.30 | 44.56 | 44.85 | +0.27 | +0.61% | 30,300 |
| Oct 19, 2026 | 44.59 | 45.00 | 44.00 | 44.58 | -0.27 | -0.60% | 31,000 |
| Oct 16, 2026 | 44.72 | 45.22 | 44.32 | 44.85 | +0.22 | +0.49% | 22,400 |
| Oct 15, 2026 | 44.62 | 45.00 | 44.35 | 44.63 | +0.28 | +0.63% | 18,800 |
| Oct 14, 2026 | 44.23 | 44.51 | 43.59 | 44.35 | -0.30 | -0.67% | 43,400 |
| Oct 13, 2026 | 44.85 | 45.33 | 44.05 | 44.65 | +0.28 | +0.63% | 27,900 |
| Oct 12, 2026 | 44.38 | 44.99 | 44.17 | 44.37 | +0.27 | +0.61% | 29,800 |
| Oct 9, 2026 | 44.09 | 44.33 | 43.89 | 44.10 | -0.22 | -0.50% | 16,300 |
| Oct 8, 2026 | 44.07 | 44.82 | 43.89 | 44.32 | +0.19 | +0.43% | 24,600 |
| Oct 7, 2026 | 44.04 | 44.62 | 43.59 | 44.13 | +0.02 | +0.05% | 45,600 |
| Oct 6, 2026 | 44.29 | 44.78 | 43.95 | 44.11 | -0.32 | -0.72% | 19,100 |
| Oct 5, 2026 | 44.54 | 44.57 | 43.68 | 44.43 | +0.10 | +0.23% | 31,800 |
| Oct 2, 2026 | 44.27 | 44.54 | 43.80 | 44.33 | +0.32 | +0.73% | 18,600 |
| Oct 1, 2026 | 43.39 | 44.28 | 43.08 | 44.01 | +0.72 | +1.66% | 49,400 |
| Sep 30, 2026 | 43.94 | 44.03 | 43.20 | 43.29 | -0.54 | -1.23% | 38,500 |
| Sep 29, 2026 | 44.50 | 44.50 | 43.41 | 43.83 | -0.64 | -1.44% | 24,000 |
| Sep 28, 2026 | 44.39 | 44.47 | 43.96 | 44.47 | +0.29 | +0.66% | 30,500 |
| Sep 25, 2026 | 44.14 | 44.58 | 43.85 | 44.18 | -0.08 | -0.18% | 26,700 |
| Sep 24, 2026 | 43.61 | 44.58 | 43.61 | 44.26 | +0.80 | +1.84% | 19,900 |
| Sep 23, 2026 | 44.32 | 44.36 | 43.44 | 43.46 | -0.55 | -1.25% | 46,300 |
| Sep 22, 2026 | 43.72 | 44.47 | 43.46 | 44.01 | +0.53 | +1.22% | 22,900 |
| Sep 21, 2026 | 44.18 | 44.18 | 43.23 | 43.48 | -0.39 | -0.89% | 24,000 |
| Sep 18, 2026 | 44.01 | 44.36 | 43.70 | 43.87 | -0.47 | -1.06% | 86,100 |
| Sep 17, 2026 | 45.03 | 45.03 | 44.17 | 44.34 | -0.13 | -0.29% | 27,100 |
| Sep 16, 2026 | 44.65 | 44.70 | 44.00 | 44.47 | -0.01 | -0.02% | 26,000 |
| Sep 15, 2026 | 44.18 | 44.51 | 43.76 | 44.48 | +0.65 | +1.48% | 29,700 |
| Sep 14, 2026 | 43.47 | 44.15 | 43.46 | 43.83 | +0.53 | +1.22% | 35,100 |
| Sep 11, 2026 | 43.78 | 43.90 | 42.90 | 43.30 | -0.11 | -0.25% | 22,500 |
| Sep 10, 2026 | 43.22 | 43.77 | 43.07 | 43.41 | -0.09 | -0.21% | 18,400 |
| Sep 9, 2026 | 43.08 | 43.50 | 42.83 | 43.50 | +0.42 | +0.97% | 27,100 |
| Sep 8, 2026 | 43.64 | 43.64 | 42.80 | 43.08 | -0.80 | -1.82% | 18,700 |
| Sep 4, 2026 | 43.18 | 44.00 | 42.99 | 43.88 | +0.47 | +1.08% | 14,500 |
| Sep 3, 2026 | 43.42 | 43.44 | 43.25 | 43.41 | +0.30 | +0.70% | 16,400 |
| Sep 2, 2026 | 43.45 | 43.59 | 42.72 | 43.11 | +0.68 | +1.60% | 25,200 |
| Sep 1, 2026 | 42.73 | 42.73 | 42.32 | 42.43 | +0.13 | +0.31% | 17,500 |
| Aug 31, 2026 | 43.01 | 43.32 | 42.30 | 42.30 | -0.55 | -1.28% | 24,500 |
| Aug 28, 2026 | 42.75 | 43.51 | 42.66 | 42.85 | +0.15 | +0.35% | 24,500 |
| Aug 27, 2026 | 42.06 | 42.91 | 42.06 | 42.70 | +0.35 | +0.83% | 17,900 |
| Aug 26, 2026 | 42.58 | 43.29 | 42.35 | 42.35 | -0.38 | -0.89% | 31,300 |
| Aug 25, 2026 | 42.86 | 43.29 | 42.13 | 42.73 | -0.21 | -0.49% | 22,800 |
| Aug 24, 2026 | 42.46 | 43.36 | 42.11 | 42.94 | +0.47 | +1.11% | 24,900 |
| Aug 21, 2026 | 42.60 | 43.30 | 41.71 | 42.47 | -0.13 | -0.31% | 17,900 |
| Aug 20, 2026 | 42.82 | 43.03 | 42.20 | 42.60 | -0.22 | -0.51% | 13,100 |
| Aug 19, 2026 | 43.42 | 43.54 | 42.82 | 42.82 | -0.39 | -0.90% | 20,700 |
| Aug 18, 2026 | 42.84 | 43.21 | 42.75 | 43.21 | +0.34 | +0.79% | 11,000 |
| Aug 17, 2026 | 43.43 | 43.45 | 42.50 | 42.87 | -0.61 | -1.40% | 12,600 |
| Aug 14, 2026 | 43.62 | 43.99 | 43.25 | 43.48 | -0.42 | -0.96% | 12,500 |
65 days, newest first. Daily bars as drawn on the FSBW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.