Get the Stockscreener App
43.66
0.53%
0.23
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 January 22, 2026, is $43.66.
- 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 223.29% to $43.66 now.
- The 52-week high stock price for FSBW is $44.22, representing a 1.28% increase from the current share price, occurred on December 16, 2025.
- The 52-week low stock price for FSBW is $34.61, indicating a -20.73% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $43.66 | $42.15 | $1.51 | 13,143.0 | +0.53% |
| Jan 21, 2026 | $43.44 | $41.96 | $1.48 | 15,485.0 | +4.42% |
| Jan 20, 2026 | $42.39 | $41.21 | $1.18 | 10,054.0 | -0.98% |
| Jan 16, 2026 | $42.06 | $41.77 | $0.29 | 8,015.0 | -0.62% |
| Jan 15, 2026 | $42.26 | $41.19 | $1.07 | 8,793.0 | +1.56% |
| Jan 14, 2026 | $41.61 | $40.86 | $0.75 | 6,882.0 | +1.59% |
| Jan 13, 2026 | $41.17 | $40.84 | $0.33 | 5,914.0 | -1.23% |
| Jan 12, 2026 | $41.47 | $40.93 | $0.54 | 5,274.0 | -0.22% |
| Jan 09, 2026 | $43.00 | $41.24 | $1.76 | 13,663.0 | -0.67% |
| Jan 08, 2026 | $41.90 | $41.70 | $0.20 | 4,987.0 | +3.13% |
| Jan 07, 2026 | $40.87 | $40.57 | $0.30 | 5,705.0 | -0.64% |
| Jan 06, 2026 | $41.01 | $40.47 | $0.54 | 14,515.0 | -0.78% |
| Jan 05, 2026 | $41.75 | $40.74 | $1.01 | 7,903.0 | +0.73% |
| Jan 02, 2026 | $41.18 | $40.50 | $0.68 | 5,555.0 | -0.78% |
| Dec 31, 2025 | $41.69 | $41.03 | $0.66 | 7,818.0 | -0.46% |
| Dec 30, 2025 | $41.85 | $41.30 | $0.555 | 5,142.0 | -1.34% |
| Dec 29, 2025 | $41.92 | $41.63 | $0.29 | 5,484.0 | -0.59% |
| Dec 26, 2025 | $42.51 | $42.17 | $0.34 | 4,670.0 | +0.02% |
| Dec 24, 2025 | $42.69 | $41.98 | $0.705 | 7,906.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $43.66 | $40.47 | $3.19 | 139,031.0 | +6.05% |
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% |
0.11%
3.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):