FS Bancorp Inc (FSBW)
NASDAQ:FSBW
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
40.24
40.96
39.98
40.53
40.53
+2.87%
16,450
1.56
Apr 07, 2026
39.67
39.94
39.06
39.40
39.40
-0.28%
12,071
1.15
Apr 06, 2026
39.07
39.93
37.66
39.51
39.51
+0.33%
6,474
0.62
Apr 03, 2026
38.37
39.71
38.37
39.38
39.38
0.00%
0
0.00
Apr 02, 2026
38.37
39.71
38.37
39.38
39.38
+1.97%
9,120
0.86
Apr 01, 2026
38.45
39.27
37.64
38.62
38.62
+0.08%
10,090
0.95
Mar 31, 2026
39.67
39.84
38.28
38.59
38.59
-1.30%
11,832
1.14
Mar 30, 2026
38.13
39.39
38.13
39.10
39.10
+2.54%
13,543
1.31
Mar 27, 2026
38.53
38.53
37.39
38.13
38.13
-1.93%
12,308
1.21
Mar 26, 2026
38.96
39.77
38.69
38.88
38.88
-0.69%
5,046
0.49
Mar 25, 2026
39.66
39.98
38.70
39.15
39.15
-0.13%
9,983
0.99
Mar 24, 2026
39.36
39.99
38.55
39.20
39.20
-1.71%
11,116
1.12
Mar 23, 2026
37.73
39.88
37.73
39.88
39.88
+7.67%
15,831
1.61
Mar 20, 2026
37.70
38.23
36.66
37.04
37.04
-1.75%
37,405
4.00
Mar 19, 2026
37.80
38.30
37.51
37.70
37.70
-0.08%
8,337
0.89
Mar 18, 2026
37.83
38.29
37.50
37.73
37.73
-1.49%
17,822
1.84
Mar 17, 2026
38.57
38.90
38.30
38.30
38.30
-1.79%
15,538
1.60
Mar 16, 2026
38.29
39.00
37.95
39.00
39.00
+1.85%
8,218
0.84
Mar 13, 2026
39.93
39.95
38.01
38.29
38.29
-2.42%
12,983
1.32
Mar 12, 2026
38.12
39.40
37.90
39.24
39.24
+1.47%
11,408
1.16
Mar 11, 2026
38.84
39.04
38.53
38.67
38.67
-1.07%
8,765
0.88
Mar 10, 2026
39.36
39.86
38.80
39.09
39.09
-0.91%
13,183
1.32
Mar 09, 2026
38.88
40.07
37.89
39.45
39.45
-0.03%
15,417
1.51
Mar 06, 2026
39.05
39.46
38.58
39.46
39.46
-0.85%
17,361
1.72
Mar 05, 2026
40.50
40.50
39.01
39.80
39.80
-1.90%
10,602
1.05
Mar 04, 2026
40.09
40.97
40.09
40.57
40.57
+1.12%
14,840
1.47
Mar 03, 2026
39.60
40.68
39.51
40.12
40.12
+0.07%
10,577
1.03
Mar 02, 2026
39.50
40.69
39.50
40.09
40.09
+1.47%
11,896
1.12
Feb 27, 2026
40.65
41.00
39.51
39.51
39.51
-3.94%
19,898
1.88
Feb 26, 2026
41.19
41.53
40.10
41.13
41.13
-0.32%
12,800
1.22
Feb 25, 2026
40.68
41.26
40.68
41.26
41.26
+1.18%
5,171
0.49
Feb 24, 2026
40.80
40.80
40.78
40.78
40.78
-0.02%
4,444
0.42
Feb 23, 2026
41.62
41.88
40.79
40.79
40.79
-2.63%
16,249
1.56
Feb 20, 2026
41.99
42.28
41.89
41.89
41.89
-0.19%
6,239
0.59
Feb 19, 2026
41.63
41.97
41.50
41.97
41.97
+1.04%
7,576
0.72
Feb 18, 2026
41.68
42.21
41.54
41.54
41.54
-0.34%
8,015
0.75
Feb 17, 2026
42.08
42.33
41.64
41.68
41.68
-0.95%
8,347
0.78
Feb 16, 2026
41.90
42.41
41.90
42.08
42.08
0.00%
0
0.00
Feb 13, 2026
41.90
42.41
41.90
42.08
42.08
+0.07%
4,943
0.45
Feb 12, 2026
42.09
42.09
41.40
42.05
42.05
+0.82%
9,070
0.82
Feb 11, 2026
41.92
42.17
41.71
41.71
41.71
+0.07%
8,365
0.75
Feb 10, 2026
42.35
42.35
41.57
41.57
41.57
-0.26%
12,239
1.10
Feb 09, 2026
42.05
42.29
41.11
41.68
41.68
-1.42%
8,261
0.73
Feb 06, 2026
43.00
43.00
42.28
42.28
42.28
-1.24%
11,072
0.98
Feb 05, 2026
42.55
43.78
42.52
43.10
42.81
+1.48%
7,813
0.69
Feb 04, 2026
41.46
43.15
41.46
42.47
42.18
-0.21%
7,108
0.59
Feb 03, 2026
42.73
42.73
41.87
42.56
42.27
-0.40%
8,454
0.70
Feb 02, 2026
41.63
43.50
41.63
42.73
42.44
+1.79%
14,849
1.19
Jan 30, 2026
40.83
42.66
40.80
41.98
41.70
+1.92%
17,818
1.44
Jan 29, 2026
39.49
41.19
39.49
41.19
40.91
+3.96%
10,470
0.85
Rows: