Get the Stockscreener App
41.37
1.77%
0.72
After Hours:
41.39
0.02
+0.05%
Fs Bancorp Inc Stock (FSBW) Price History
The historical daily chart and data for Fs Bancorp Inc stock (FSBW), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2026, is $41.37.
- Fs Bancorp Inc all-time high stock price is $63.95, occurred on January 01, 2020.
- The lowest Fs Bancorp Inc stock price recorded was $13.51 on September 13, 2016. Since then, Fs Bancorp Inc's stock price has risen over 206.33% to $41.37 now.
- The 52-week high stock price for FSBW is $44.22, representing a 6.89% increase from the current share price, occurred on December 16, 2025.
- The 52-week low stock price for FSBW is $36.66, indicating a -11.39% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Fs Bancorp Inc (FSBW) stock in the beginning of 2025 was $33.63. The stock closed the year at $33.44, a loss of over -0.56% for the year.
The table below shows more information about FSBW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $41.77 | $40.57 | $1.20 | 15,071.0 | +1.77% |
| May 05, 2026 | $40.65 | $40.50 | $0.15 | 6,136.0 | +0.87% |
| May 04, 2026 | $40.58 | $39.50 | $1.08 | 11,266.0 | -1.20% |
| May 01, 2026 | $41.08 | $40.58 | $0.50 | 10,813.0 | +0.37% |
| Apr 30, 2026 | $42.28 | $40.64 | $1.64 | 7,948.0 | -2.10% |
| Apr 29, 2026 | $41.97 | $40.98 | $0.99 | 8,674.0 | -1.12% |
| Apr 28, 2026 | $42.30 | $41.14 | $1.16 | 11,022.0 | +2.04% |
| Apr 27, 2026 | $41.88 | $41.05 | $0.83 | 64,376.0 | -0.84% |
| Apr 24, 2026 | $41.95 | $40.68 | $1.27 | 6,365.0 | +1.20% |
| Apr 23, 2026 | $42.31 | $41.00 | $1.31 | 97,197.0 | -0.97% |
| Apr 22, 2026 | $41.75 | $41.19 | $0.56 | 37,072.0 | -0.36% |
| Apr 21, 2026 | $41.67 | $41.41 | $0.26 | 13,541.0 | -0.41% |
| Apr 20, 2026 | $42.02 | $41.63 | $0.39 | 13,890.0 | +2.05% |
| Apr 17, 2026 | $41.15 | $40.57 | $0.58 | 7,953.0 | +1.87% |
| Apr 16, 2026 | $40.13 | $39.51 | $0.62 | 8,382.0 | +0.10% |
| Apr 15, 2026 | $40.54 | $39.78 | $0.755 | 7,677.0 | -0.82% |
| Apr 14, 2026 | $40.63 | $40.30 | $0.335 | 6,576.0 | -1.00% |
| Apr 13, 2026 | $41.00 | $40.47 | $0.535 | 12,615.0 | +0.44% |
| Apr 10, 2026 | $41.26 | $40.43 | $0.83 | 5,927.0 | -2.00% |
| Apr 09, 2026 | $41.51 | $40.15 | $1.36 | 16,709.0 | +2.34% |
| Apr 08, 2026 | $40.96 | $39.98 | $0.985 | 16,450.0 | +2.87% |
| Apr 07, 2026 | $39.94 | $39.06 | $0.88 | 12,067.0 | -0.28% |
Fs Bancorp Inc Stock (FSBW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fs Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSBW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fs Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fs Bancorp Inc Stock (FSBW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $41.77 | $39.50 | $2.27 | 58,357.0 | +1.80% |
| Apr, 2026 | $42.31 | $37.64 | $4.67 | 380,125.0 | +5.31% |
| Mar, 2026 | $40.97 | $36.66 | $4.31 | 293,762.0 | -2.33% |
| Feb, 2026 | $43.78 | $39.51 | $4.27 | 180,876.0 | -5.88% |
| Jan, 2026 | $43.66 | $39.48 | $4.17 | 190,349.0 | +1.97% |
Fs Bancorp Inc Stock (FSBW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.22 | $39.48 | $4.74 | 305,289.0 | +1.00% |
| Nov, 2025 | $41.43 | $37.34 | $4.09 | 290,153.0 | +5.84% |
| Oct, 2025 | $40.74 | $37.35 | $3.39 | 271,318.0 | -3.08% |
| Sep, 2025 | $42.83 | $39.35 | $3.48 | 375,468.0 | -6.53% |
| Aug, 2025 | $42.89 | $36.72 | $6.17 | 366,927.0 | +9.26% |
| Jul, 2025 | $43.29 | $38.70 | $4.59 | 335,774.0 | -0.74% |
| Jun, 2025 | $39.93 | $37.36 | $2.57 | 332,909.0 | +2.53% |
| May, 2025 | $41.40 | $37.50 | $3.90 | 369,739.0 | -1.76% |
| Apr, 2025 | $39.62 | $34.61 | $5.01 | 359,599.0 | +2.87% |
| Mar, 2025 | $39.40 | $35.46 | $3.94 | 287,858.0 | -3.55% |
| Feb, 2025 | $41.72 | $38.25 | $3.47 | 258,120.0 | -2.55% |
| Jan, 2025 | $43.00 | $38.35 | $4.65 | 267,310.0 | -1.51% |
Fs Bancorp Inc Stock (FSBW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.00 | $40.00 | $8.00 | 277,985.0 | -13.73% |
| Nov, 2024 | $49.15 | $41.94 | $7.21 | 355,021.0 | +9.00% |
| Oct, 2024 | $46.27 | $39.54 | $6.73 | 292,096.0 | -1.64% |
| Sep, 2024 | $47.01 | $41.26 | $5.75 | 422,730.0 | +1.51% |
| Aug, 2024 | $45.62 | $38.00 | $7.62 | 351,262.0 | -0.45% |
| Jul, 2024 | $45.30 | $33.36 | $11.94 | 481,628.0 | +20.80% |
| Jun, 2024 | $36.45 | $31.81 | $4.64 | 315,614.0 | +11.16% |
| May, 2024 | $34.50 | $31.11 | $3.39 | 293,776.0 | +5.20% |
| Apr, 2024 | $34.50 | $30.64 | $3.86 | 217,539.0 | -10.20% |
| Mar, 2024 | $34.71 | $31.67 | $3.04 | 177,609.0 | +4.02% |
| Feb, 2024 | $37.49 | $31.57 | $5.92 | 215,495.0 | -9.37% |
| Jan, 2024 | $38.12 | $34.38 | $3.74 | 306,144.0 | -0.38% |
5.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):