Get the Stockscreener App
39.09
1.81%
-0.72
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 July 31, 2025, is $39.09.
- 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 189.45% to $39.09 now.
- The 52-week high stock price for FSBW is $49.15, representing a 25.74% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for FSBW is $34.61, indicating a -11.46% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Fs Bancorp Inc (FSBW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $39.50 | $38.70 | $0.805 | 13,385.0 | -1.81% |
| Jul 30, 2025 | $41.35 | $39.26 | $2.09 | 19,366.0 | -1.41% |
| Jul 29, 2025 | $40.77 | $40.23 | $0.54 | 9,686.0 | +0.15% |
| Jul 28, 2025 | $41.26 | $40.17 | $1.09 | 10,623.0 | -1.80% |
| Jul 25, 2025 | $41.61 | $40.51 | $1.10 | 12,031.0 | -1.53% |
| Jul 24, 2025 | $41.94 | $41.46 | $0.48 | 14,796.0 | +0.14% |
| Jul 23, 2025 | $41.64 | $41.45 | $0.185 | 6,762.0 | +0.82% |
| Jul 22, 2025 | $42.03 | $41.30 | $0.73 | 14,437.0 | -0.89% |
| Jul 21, 2025 | $41.73 | $41.20 | $0.53 | 10,961.0 | +1.71% |
| Jul 18, 2025 | $41.95 | $40.97 | $0.98 | 16,105.0 | -1.73% |
| Jul 17, 2025 | $41.99 | $41.35 | $0.635 | 16,598.0 | +0.94% |
| Jul 16, 2025 | $41.78 | $40.38 | $1.41 | 12,633.0 | +1.60% |
| Jul 15, 2025 | $42.49 | $40.65 | $1.84 | 13,058.0 | -4.35% |
| Jul 14, 2025 | $42.73 | $41.18 | $1.55 | 11,248.0 | +0.76% |
| Jul 11, 2025 | $42.81 | $41.95 | $0.86 | 11,968.0 | -1.61% |
| Jul 10, 2025 | $43.29 | $42.63 | $0.66 | 8,273.0 | +0.45% |
| Jul 09, 2025 | $42.87 | $42.03 | $0.8399 | 14,722.0 | +0.42% |
| Jul 08, 2025 | $43.25 | $41.58 | $1.67 | 21,042.0 | +0.71% |
| Jul 07, 2025 | $43.06 | $42.01 | $1.05 | 15,225.0 | -1.75% |
| Jul 03, 2025 | $42.95 | $41.58 | $1.37 | 13,000.0 | +3.57% |
| Jul 02, 2025 | $41.48 | $41.11 | $0.37 | 18,249.0 | +0.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $43.29 | $38.70 | $4.59 | 349,159.0 | -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% |
Fs Bancorp Inc Stock (FSBW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.70 | $30.89 | $7.81 | 376,633.0 | +21.78% |
| Nov, 2023 | $32.26 | $28.07 | $4.19 | 199,789.0 | +5.13% |
| Oct, 2023 | $30.60 | $28.10 | $2.50 | 263,049.0 | -2.14% |
| Sep, 2023 | $30.88 | $28.32 | $2.56 | 349,941.0 | -0.51% |
| Aug, 2023 | $32.41 | $29.52 | $2.89 | 308,022.0 | -4.35% |
| Jul, 2023 | $34.11 | $29.97 | $4.14 | 266,658.0 | +3.09% |
| Jun, 2023 | $32.00 | $28.38 | $3.62 | 1,151,432.0 | +5.88% |
| May, 2023 | $30.47 | $27.32 | $3.15 | 458,454.0 | -5.05% |
| Apr, 2023 | $30.28 | $26.08 | $4.20 | 484,607.0 | -0.33% |
| Mar, 2023 | $36.00 | $28.92 | $7.08 | 655,275.0 | -16.48% |
| Feb, 2023 | $37.39 | $35.23 | $2.16 | 414,343.0 | -0.06% |
| Jan, 2023 | $36.25 | $32.56 | $3.69 | 573,479.0 | +7.51% |
3.17%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):