Get the Stockscreener App
44.18
0.17%
-0.075
After Hours:
44.18
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 September 25, 2026, is $44.18.
- 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 227.14% to $44.18 now.
- The 52-week high stock price for FSBW is $45.85, representing a 3.78% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for FSBW is $36.66, indicating a -17.02% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $44.58 | $43.85 | $0.7252 | 26,705.0 | -0.17% |
| Sep 24, 2026 | $44.58 | $43.61 | $0.965 | 19,922.0 | +1.83% |
| Sep 23, 2026 | $44.36 | $43.44 | $0.92 | 46,281.0 | -1.25% |
| Sep 22, 2026 | $44.47 | $43.46 | $1.01 | 22,885.0 | +1.22% |
| Sep 21, 2026 | $44.18 | $43.23 | $0.95 | 24,004.0 | -0.89% |
| Sep 18, 2026 | $44.36 | $43.70 | $0.66 | 86,147.0 | -1.06% |
| Sep 17, 2026 | $45.03 | $44.17 | $0.86 | 27,132.0 | -0.29% |
| Sep 16, 2026 | $44.70 | $44.00 | $0.70 | 25,987.0 | -0.02% |
| Sep 15, 2026 | $44.51 | $43.76 | $0.75 | 29,738.0 | +1.48% |
| Sep 14, 2026 | $44.15 | $43.45 | $0.695 | 35,113.0 | +1.22% |
| Sep 11, 2026 | $43.90 | $42.90 | $1.00 | 22,544.0 | -0.25% |
| Sep 10, 2026 | $43.77 | $43.07 | $0.70 | 18,366.0 | -0.21% |
| Sep 09, 2026 | $43.50 | $42.83 | $0.67 | 27,071.0 | +0.97% |
| Sep 08, 2026 | $43.64 | $42.80 | $0.84 | 18,652.0 | -1.82% |
| Sep 04, 2026 | $44.00 | $42.99 | $1.01 | 14,454.0 | +1.08% |
| Sep 03, 2026 | $43.44 | $43.25 | $0.19 | 16,369.0 | +0.70% |
| Sep 02, 2026 | $43.59 | $42.72 | $0.87 | 25,210.0 | +1.60% |
| Sep 01, 2026 | $42.73 | $42.32 | $0.41 | 17,454.0 | +0.31% |
| Aug 31, 2026 | $43.32 | $42.30 | $1.02 | 24,474.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $45.03 | $42.32 | $2.71 | 530,739.0 | +4.44% |
| Aug, 2026 | $44.00 | $41.71 | $2.29 | 443,353.0 | -1.42% |
| Jul, 2026 | $45.85 | $41.00 | $4.85 | 415,212.0 | -1.13% |
| Jun, 2026 | $43.44 | $39.00 | $4.44 | 454,718.0 | +6.61% |
| May, 2026 | $41.77 | $39.50 | $2.27 | 201,132.0 | +0.17% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):