FS Bancorp Stock Price History
NASDAQ: FSBWFinanceBanksUSD
44.10-0.22 (-0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSBW price history at a glance
The price history for FS Bancorp (FSBW) on this page begins on July 9, 2012, when the stock closed at $5.08; it most recently closed at $44.10 on October 5, 2026. The highest price in this record is $49.15, reached on November 11, 2024; the latest close is 10.3% below that peak. Across the 13 complete calendar years in the table, FSBW finished higher in 10 and lower in 3. Its best year was 2017 (+51.8%) and its worst was 2018 (-15.7%).
Over roughly 14 years the share price changed +768.1%, a 16.4% compound annual price return (excluding dividends). In the last 12 months alone, FSBW has gained 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $49.15
- Date of high
- Nov 11, 2024
- Low since 2012
- $4.95
- Date of low
- Jul 9, 2012
- 52-week high
- $45.85
- 52-week low
- $36.66
- IPO year
- 2012
- Last close
- $44.10
FSBW returns
1 week
-0.52%
1 month
+1.38%
3 months
+2.25%
6 months
+8.49%
Year to date
+7.12%
1 year
+13.95%
3 years
+50.10%
5 years
+29.78%
FSBW price return, excluding dividends.
FSBW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.10 | +7.96% |
| 2025 | 40.85 | +0.39% |
| 2024 | 40.69 | +10.09% |
| 2023 | 36.96 | +10.53% |
| 2022 | 33.44 | -0.56% |
| 2021 | 33.63 | +22.74% |
| 2020 | 27.40 | -12.17% |
| 2019 | 31.20 | +35.63% |
| 2018 | 23.00 | -15.70% |
| 2017 | 27.29 | +51.79% |
| 2016 | 17.98 | +38.27% |
| 2015 | 13.00 | +42.47% |
| 2014 | 9.13 | +6.73% |
| 2013 | 8.55 | +32.56% |
| 2012* | 6.45 | +26.97% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
FSBW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.09 | 44.33 | 43.89 | 44.10 | -0.50% | |
| 44.06 | 44.82 | 44.00 | 44.32 | +0.43% | |
| 44.06 | 44.62 | 43.59 | 44.13 | +0.05% | |
| 44.29 | 44.78 | 43.95 | 44.11 | -0.72% | |
| 44.54 | 44.57 | 43.68 | 44.43 | +0.23% | |
| 44.27 | 44.54 | 43.80 | 44.33 | +0.73% | |
| 43.39 | 44.28 | 43.08 | 44.01 | +1.66% | |
| 43.94 | 44.03 | 43.20 | 43.29 | -1.23% | |
| 44.50 | 44.50 | 43.41 | 43.83 | -1.44% | |
| 44.39 | 44.47 | 43.96 | 44.47 | +0.66% | |
| 44.14 | 44.58 | 43.85 | 44.18 | -0.18% | |
| 43.61 | 44.58 | 43.61 | 44.26 | +1.84% | |
| 44.32 | 44.36 | 43.44 | 43.46 | -1.25% | |
| 43.72 | 44.47 | 43.46 | 44.01 | +1.22% | |
| 44.18 | 44.18 | 43.23 | 43.48 | -0.89% | |
| 44.01 | 44.36 | 43.70 | 43.87 | -1.06% | |
| 45.03 | 45.03 | 44.17 | 44.34 | -0.29% | |
| 44.65 | 44.70 | 44.00 | 44.47 | -0.02% | |
| 44.18 | 44.51 | 43.76 | 44.48 | +1.48% | |
| 43.47 | 44.15 | 43.46 | 43.83 | +1.22% | |
| 43.78 | 43.90 | 42.90 | 43.30 | -0.25% | |
| 43.22 | 43.77 | 43.07 | 43.41 | -0.21% | |
| 43.08 | 43.50 | 42.83 | 43.50 | +0.97% | |
| 43.64 | 43.64 | 42.80 | 43.08 | -1.82% | |
| 43.18 | 44.00 | 42.99 | 43.88 | +1.08% | |
| 43.42 | 43.44 | 43.25 | 43.41 | +0.70% | |
| 43.45 | 43.59 | 42.72 | 43.11 | +1.60% | |
| 42.73 | 42.73 | 42.32 | 42.43 | +0.31% | |
| 43.01 | 43.32 | 42.30 | 42.30 | -1.28% | |
| 42.75 | 43.51 | 42.66 | 42.85 | +0.35% | |
| 42.06 | 42.91 | 42.06 | 42.70 | +0.83% | |
| 42.58 | 43.29 | 42.35 | 42.35 | -0.89% | |
| 42.86 | 43.29 | 42.13 | 42.73 | -0.49% | |
| 42.46 | 43.36 | 42.11 | 42.94 | +1.11% | |
| 42.60 | 43.30 | 41.71 | 42.47 | -0.31% | |
| 42.82 | 43.03 | 42.20 | 42.60 | -0.51% | |
| 43.42 | 43.54 | 42.82 | 42.82 | -0.90% | |
| 42.84 | 43.21 | 42.75 | 43.21 | +0.79% | |
| 43.43 | 43.45 | 42.50 | 42.87 | -1.40% | |
| 43.62 | 43.99 | 43.25 | 43.48 | -0.96% | |
| 44.00 | 44.00 | 43.25 | 43.90 | +0.25% | |
| 43.39 | 43.79 | 42.92 | 43.79 | +0.90% | |
| 42.79 | 43.41 | 42.73 | 43.40 | +1.85% | |
| 42.57 | 42.92 | 42.22 | 42.61 | -1.05% | |
| 42.90 | 43.34 | 42.47 | 43.06 | -0.49% | |
| 43.81 | 43.81 | 42.86 | 43.27 | -0.46% | |
| 43.28 | 43.49 | 42.36 | 43.47 | +1.12% | |
| 42.25 | 43.04 | 42.25 | 42.99 | +1.73% | |
| 43.26 | 43.51 | 42.25 | 42.26 | -1.51% | |
| 42.58 | 43.12 | 42.35 | 42.91 | +0.14% | |
| 43.71 | 44.00 | 42.51 | 42.85 | -2.53% | |
| 43.55 | 44.11 | 43.11 | 43.96 | +0.71% | |
| 43.44 | 44.13 | 43.11 | 43.65 | +0.39% | |
| 43.60 | 43.75 | 42.72 | 43.48 | -0.30% | |
| 43.89 | 44.07 | 42.24 | 43.61 | +0.11% | |
| 42.30 | 43.56 | 42.25 | 43.56 | +1.30% | |
| 42.29 | 43.00 | 41.50 | 43.00 | -2.36% | |
| 42.44 | 44.05 | 42.44 | 44.04 | +2.37% | |
| 43.51 | 43.57 | 42.75 | 43.02 | -2.29% | |
| 44.85 | 45.85 | 43.70 | 44.03 | -2.74% | |
| 43.50 | 45.44 | 43.50 | 45.27 | +4.14% | |
| 44.38 | 44.48 | 43.21 | 43.47 | +0.49% | |
| 43.32 | 44.20 | 43.22 | 43.26 | +0.79% | |
| 43.69 | 43.98 | 42.60 | 42.92 | -0.49% | |
| 43.32 | 43.34 | 42.79 | 43.13 | +0.98% | |
| 42.75 | 42.75 | 42.47 | 42.71 | +0.07% | |
| 41.00 | 43.86 | 41.00 | 42.68 | -0.47% | |
| 44.07 | 44.16 | 42.88 | 42.88 | -2.70% | |
| 43.60 | 44.07 | 41.87 | 44.07 | +0.34% | |
| 44.76 | 44.79 | 43.78 | 43.92 | -0.95% | |
| 43.50 | 44.89 | 43.50 | 44.34 | +2.17% | |
| 42.83 | 43.40 | 42.83 | 43.40 | +0.56% | |
| 43.04 | 43.31 | 41.99 | 43.16 | -0.14% | |
| 42.79 | 43.33 | 42.34 | 43.22 | +1.22% | |
| 43.09 | 43.09 | 42.16 | 42.70 | -0.72% | |
| 42.44 | 43.17 | 42.40 | 43.01 | +1.58% | |
| 42.00 | 42.38 | 40.74 | 42.34 | +1.29% | |
| 41.40 | 41.80 | 41.08 | 41.80 | +0.26% | |
| 41.89 | 41.89 | 41.16 | 41.69 | +1.24% | |
| 41.90 | 42.27 | 40.87 | 41.18 | -1.53% | |
| 41.51 | 42.21 | 41.48 | 41.82 | +1.14% | |
| 42.71 | 42.71 | 41.19 | 41.35 | -3.09% | |
| 42.00 | 43.00 | 42.00 | 42.67 | +0.64% | |
| 43.44 | 43.44 | 42.01 | 42.40 | -1.44% | |
| 42.02 | 43.28 | 42.00 | 43.02 | +3.04% | |
| 41.60 | 41.85 | 41.40 | 41.75 | +2.71% | |
| 40.69 | 41.17 | 40.65 | 40.65 | -0.59% | |
| 40.01 | 41.37 | 39.99 | 40.89 | +2.00% | |
| 39.47 | 40.37 | 39.26 | 40.09 | +2.58% | |
| 39.60 | 39.73 | 39.00 | 39.08 | -2.96% | |
| 40.74 | 40.85 | 40.27 | 40.27 | -1.11% | |
| 40.72 | 40.90 | 40.72 | 40.72 | +0.02% | |
| 41.15 | 41.60 | 40.71 | 40.71 | -2.05% | |
| 41.08 | 41.56 | 41.08 | 41.56 | +0.65% | |
| 41.05 | 41.29 | 40.89 | 41.29 | +1.57% | |
| 41.22 | 41.22 | 40.55 | 40.65 | -0.85% | |
| 41.60 | 41.60 | 39.76 | 41.00 | -0.51% | |
| 39.90 | 41.24 | 39.90 | 41.21 | +2.44% | |
| 40.60 | 40.76 | 40.02 | 40.23 | +1.34% | |
| 39.60 | 40.33 | 39.60 | 39.70 | +0.10% | |
| 39.72 | 39.74 | 39.65 | 39.66 | +0.15% | |
| 39.78 | 40.03 | 39.60 | 39.60 | -1.25% | |
| 40.61 | 40.61 | 40.10 | 40.10 | +0.17% | |
| 39.90 | 40.17 | 39.61 | 40.03 | +0.15% | |
| 39.96 | 40.65 | 39.86 | 39.97 | +0.03% | |
| 40.61 | 40.61 | 39.81 | 39.96 | -2.32% | |
| 41.10 | 41.44 | 40.25 | 40.91 | -0.97% | |
| 41.26 | 41.66 | 40.81 | 41.31 | -0.15% | |
| 40.64 | 41.78 | 40.57 | 41.37 | +1.77% | |
| 40.50 | 40.65 | 40.50 | 40.65 | +0.87% | |
| 40.58 | 40.58 | 39.50 | 40.30 | -1.20% | |
| 40.58 | 41.08 | 40.58 | 40.79 | +0.37% | |
| 41.05 | 42.28 | 40.64 | 40.64 | -2.10% | |
| 41.54 | 41.97 | 40.98 | 41.51 | -1.12% | |
| 41.14 | 42.30 | 41.14 | 41.98 | +2.04% | |
| 41.26 | 41.88 | 41.05 | 41.14 | -0.84% | |
| 40.72 | 41.95 | 40.68 | 41.49 | +1.20% | |
| 41.51 | 42.31 | 41.00 | 41.00 | -0.97% | |
| 41.19 | 41.75 | 41.19 | 41.40 | -0.36% | |
| 41.53 | 41.67 | 41.41 | 41.55 | -0.41% | |
| 41.76 | 42.02 | 41.63 | 41.72 | +2.05% | |
| 40.57 | 41.15 | 40.57 | 40.88 | +1.87% | |
| 39.81 | 40.13 | 39.51 | 40.13 | +0.10% | |
| 40.33 | 40.54 | 39.79 | 40.09 | -0.82% | |
| 40.53 | 40.63 | 40.30 | 40.42 | -1.00% | |
| 40.59 | 41.00 | 40.47 | 40.83 | +0.44% | |
| 41.26 | 41.26 | 40.43 | 40.65 | -2.00% | |
| 40.15 | 41.51 | 40.15 | 41.48 | +2.34% | |
| 40.24 | 40.96 | 39.98 | 40.53 | +2.87% | |
| 39.67 | 39.94 | 39.06 | 39.40 | -0.28% | |
| 39.07 | 39.93 | 37.66 | 39.51 | +0.33% | |
| 38.37 | 39.71 | 38.37 | 39.38 | +1.97% | |
| 38.45 | 39.27 | 37.64 | 38.62 | +0.08% | |
| 39.67 | 39.84 | 38.28 | 38.59 | -1.30% | |
| 38.13 | 39.39 | 38.13 | 39.10 | +2.54% | |
| 38.53 | 38.53 | 37.39 | 38.13 | -1.93% | |
| 38.96 | 39.77 | 38.69 | 38.88 | -0.69% | |
| 39.66 | 39.98 | 38.70 | 39.15 | -0.13% | |
| 39.36 | 39.99 | 38.55 | 39.20 | -1.71% | |
| 37.73 | 39.88 | 37.73 | 39.88 | +7.67% | |
| 37.70 | 38.23 | 36.66 | 37.04 | -1.75% | |
| 37.80 | 38.30 | 37.51 | 37.70 | -0.08% | |
| 37.83 | 38.29 | 37.50 | 37.73 | -1.49% | |
| 38.57 | 38.90 | 38.30 | 38.30 | -1.79% | |
| 38.29 | 39.00 | 37.95 | 39.00 | +1.85% | |
| 39.93 | 39.95 | 38.01 | 38.29 | -2.42% | |
| 38.12 | 39.40 | 37.90 | 39.24 | +1.47% | |
| 38.84 | 39.04 | 38.53 | 38.67 | -1.07% | |
| 39.36 | 39.86 | 38.80 | 39.09 | -0.91% | |
| 38.88 | 40.07 | 37.89 | 39.45 | -0.03% | |
| 39.05 | 39.46 | 38.58 | 39.46 | -0.85% | |
| 40.50 | 40.50 | 39.01 | 39.80 | -1.90% | |
| 40.09 | 40.97 | 40.09 | 40.57 | +1.12% | |
| 39.60 | 40.68 | 39.51 | 40.12 | +0.07% | |
| 39.50 | 40.69 | 39.50 | 40.09 | +1.47% | |
| 40.65 | 41.00 | 39.51 | 39.51 | -3.94% | |
| 41.19 | 41.53 | 40.10 | 41.13 | -0.32% | |
| 40.68 | 41.26 | 40.68 | 41.26 | +1.18% | |
| 40.80 | 40.80 | 40.78 | 40.78 | -0.02% | |
| 41.62 | 41.88 | 40.79 | 40.79 | -2.63% | |
| 41.99 | 42.28 | 41.89 | 41.89 | -0.19% | |
| 41.63 | 41.97 | 41.50 | 41.97 | +1.04% | |
| 41.68 | 42.21 | 41.54 | 41.54 | -0.34% | |
| 42.08 | 42.33 | 41.64 | 41.68 | -0.95% | |
| 41.90 | 42.41 | 41.90 | 42.08 | +0.07% | |
| 42.09 | 42.09 | 41.40 | 42.05 | +0.82% | |
| 41.92 | 42.17 | 41.71 | 41.71 | +0.34% | |
| 42.35 | 42.35 | 41.57 | 41.57 | -0.26% | |
| 42.05 | 42.29 | 41.11 | 41.68 | -1.42% | |
| 43.00 | 43.00 | 42.28 | 42.28 | -1.90% | |
| 42.55 | 43.78 | 42.52 | 43.10 | +1.48% | |
| 41.46 | 43.15 | 41.46 | 42.47 | -0.21% | |
| 42.73 | 42.73 | 41.87 | 42.56 | -0.40% | |
| 41.63 | 43.50 | 41.63 | 42.73 | +1.79% | |
| 40.83 | 42.66 | 40.80 | 41.98 | +1.92% | |
| 39.49 | 41.19 | 39.49 | 41.19 | +3.96% | |
| 40.10 | 40.10 | 39.50 | 39.62 | -2.12% | |
| 40.89 | 41.25 | 40.44 | 40.48 | -1.27% | |
| 41.49 | 41.91 | 41.00 | 41.00 | -1.32% | |
| 41.79 | 42.15 | 41.55 | 41.55 | -4.83% | |
| 42.15 | 43.66 | 42.15 | 43.66 | +0.53% | |
| 42.00 | 43.44 | 41.96 | 43.43 | +4.42% | |
| 41.21 | 42.39 | 41.21 | 41.59 | -0.98% | |
| 42.02 | 42.06 | 41.77 | 42.00 | -0.62% | |
| 41.41 | 42.26 | 41.19 | 42.26 | +1.56% | |
| 40.86 | 41.61 | 40.86 | 41.61 | +1.59% | |
| 40.84 | 41.17 | 40.84 | 40.96 | -1.23% | |
| 41.27 | 41.47 | 40.93 | 41.47 | -0.22% | |
| 41.65 | 43.00 | 41.24 | 41.56 | -0.67% | |
| 41.70 | 41.90 | 41.70 | 41.84 | +3.13% | |
| 40.73 | 40.87 | 40.57 | 40.57 | -0.64% | |
| 40.83 | 41.01 | 40.47 | 40.83 | -0.78% | |
| 41.55 | 41.75 | 40.74 | 41.15 | +0.73% | |
| 41.18 | 41.18 | 40.50 | 40.85 | -0.78% | |
| 41.54 | 41.69 | 41.03 | 41.17 | -0.46% | |
| 41.72 | 41.86 | 41.30 | 41.36 | -1.34% | |
| 41.85 | 41.92 | 41.63 | 41.92 | -0.59% | |
| 42.29 | 42.51 | 42.17 | 42.17 | +0.02% | |
| 42.63 | 42.69 | 41.98 | 42.16 | -0.17% | |
| 42.13 | 43.18 | 42.13 | 42.23 | -0.35% | |
| 43.22 | 43.33 | 42.35 | 42.38 | -1.94% | |
| 43.73 | 43.73 | 42.87 | 43.22 | -1.32% | |
| 43.80 | 44.07 | 43.41 | 43.80 | -0.05% | |
| 43.82 | 44.01 | 42.30 | 43.82 | -0.14% | |
| 43.66 | 44.22 | 43.30 | 43.88 | +1.20% | |
| 43.27 | 43.67 | 42.65 | 43.36 | +0.98% | |
| 42.83 | 43.22 | 42.83 | 42.94 | +0.73% | |
| 42.47 | 43.24 | 42.43 | 42.63 | +0.19% | |
| 41.03 | 43.03 | 41.03 | 42.55 | +4.09% | |
| 40.98 | 41.19 | 40.82 | 40.88 | +0.71% | |
| 41.01 | 41.01 | 40.45 | 40.59 | +0.17% | |
| 40.11 | 40.62 | 39.80 | 40.52 | +2.58% | |
| 39.72 | 40.34 | 39.48 | 39.50 | -1.50% | |
| 40.00 | 40.63 | 39.92 | 40.10 | +0.30% | |
| 40.50 | 40.84 | 39.98 | 39.98 | -2.32% | |
| 40.92 | 40.93 | 40.54 | 40.93 | -0.05% | |
| 40.68 | 41.15 | 40.65 | 40.95 | +0.76% | |
| 40.88 | 40.96 | 40.50 | 40.64 | -1.05% | |
| 40.90 | 41.43 | 40.77 | 41.07 | +2.47% | |
| 40.43 | 40.43 | 40.00 | 40.08 | -0.55% | |
| 39.05 | 40.58 | 38.82 | 40.30 | +3.28% | |
| 39.33 | 40.00 | 38.95 | 39.02 | +0.28% | |
| 38.99 | 39.29 | 38.84 | 38.91 | +0.05% | |
| 39.70 | 39.70 | 38.89 | 38.89 | -0.10% | |
| 39.50 | 39.60 | 38.93 | 38.93 | -2.33% | |
| 39.98 | 39.98 | 39.45 | 39.86 | -0.55% | |
| 39.99 | 40.27 | 39.71 | 40.08 | +0.07% | |
| 39.63 | 40.69 | 39.63 | 40.05 | -0.35% | |
| 40.31 | 40.80 | 40.19 | 40.19 | -1.03% | |
| 41.05 | 41.05 | 40.13 | 40.61 | -1.05% | |
| 37.90 | 41.21 | 37.73 | 41.04 | +7.97% | |
| 37.81 | 38.01 | 37.34 | 38.01 | +0.11% | |
| 38.98 | 39.13 | 37.82 | 37.97 | -1.50% | |
| 38.16 | 38.86 | 38.16 | 38.55 | +0.71% | |
| 38.10 | 38.28 | 37.81 | 38.28 | -1.06% | |
| 38.35 | 38.98 | 37.77 | 38.69 | +0.81% | |
| 38.18 | 38.56 | 38.18 | 38.38 | -0.39% | |
| 38.96 | 38.96 | 38.02 | 38.53 | -1.23% | |
| 38.87 | 39.52 | 38.87 | 39.01 | 0.00% | |
| 39.36 | 40.53 | 38.69 | 39.01 | -0.89% | |
| 39.44 | 39.44 | 38.78 | 39.36 | +1.16% | |
| 39.03 | 39.26 | 38.81 | 38.91 | -1.99% | |
| 38.66 | 40.30 | 38.66 | 39.70 | +3.36% | |
| 38.55 | 38.80 | 38.35 | 38.41 | -0.98% | |
| 37.77 | 38.81 | 37.77 | 38.79 | +2.95% | |
| 37.39 | 38.05 | 37.39 | 37.68 | +0.78% | |
| 37.76 | 37.88 | 37.35 | 37.39 | -2.91% | |
| 38.99 | 38.99 | 37.97 | 38.51 | -1.13% | |
| 37.83 | 39.18 | 37.72 | 38.95 | +1.62% | |
| 38.20 | 38.46 | 37.85 | 38.33 | +2.00% | |
| 38.73 | 39.13 | 37.50 | 37.58 | -2.89% | |
| 39.69 | 39.69 | 38.70 | 38.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSBW chart for longer ranges.