37.58
price down icon2.89%   -1.12
 
loading

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 October 10, 2025, is $37.58.
  • 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 178.27% to $37.58 now.
  • The 52-week high stock price for FSBW is $49.15, representing a 30.79% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for FSBW is $34.61, indicating a -7.90% 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:
Date High Low High - Low Volume % Change
Oct 10, 2025 $39.12 $37.50 $1.62 15,330.0 -2.89%
Oct 09, 2025 $39.69 $38.70 $0.99 10,604.0 -2.49%
Oct 08, 2025 $40.04 $39.34 $0.705 11,093.0 +0.25%
Oct 07, 2025 $40.21 $39.59 $0.62 12,956.0 -0.65%
Oct 06, 2025 $40.63 $39.72 $0.915 16,034.0 -0.47%
Oct 03, 2025 $40.74 $39.51 $1.23 11,496.0 +1.50%
Oct 02, 2025 $40.03 $39.37 $0.665 15,244.0 -1.05%
Oct 01, 2025 $40.20 $39.00 $1.20 20,059.0 -0.13%
Sep 30, 2025 $40.17 $39.37 $0.80 19,218.0 +1.06%
Sep 29, 2025 $40.56 $39.35 $1.21 15,518.0 -2.78%
Sep 26, 2025 $41.25 $40.60 $0.65 27,488.0 -0.81%
Sep 25, 2025 $41.26 $40.60 $0.66 9,035.0 -0.10%
Sep 24, 2025 $41.38 $40.82 $0.5625 15,563.0 +0.71%
Sep 23, 2025 $41.63 $40.64 $0.99 13,114.0 -2.09%
Sep 22, 2025 $41.58 $40.87 $0.7064 15,215.0 +0.87%
Sep 19, 2025 $42.35 $40.60 $1.75 72,224.0 -2.67%
Sep 18, 2025 $42.83 $41.03 $1.80 26,235.0 +2.77%
Sep 17, 2025 $42.61 $40.82 $1.79 25,696.0 +0.59%
Sep 16, 2025 $41.42 $40.68 $0.74 14,740.0 -1.41%
Sep 15, 2025 $41.95 $41.16 $0.79 11,297.0 +0.25%
Sep 12, 2025 $41.95 $41.43 $0.52 10,228.0 -1.85%
Sep 11, 2025 $42.23 $41.53 $0.70 10,171.0 +1.40%

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
Oct, 2025 $40.74 $37.50 $3.24 128,146.0 -5.86%
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%

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%
banks_regional TFC
$42.31
price down icon 4.38%
banks_regional NU
$14.92
price down icon 2.93%
banks_regional NWG
$14.39
price down icon 0.42%
banks_regional LYG
$4.42
price down icon 0.90%
banks_regional DB
$34.56
price down icon 1.93%
banks_regional USB
$45.28
price down icon 3.86%
Cap:     |  Volume (24h):