Free Trial

FS Bancorp (FSBW) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free FSBW Stock Alerts
$33.53
+0.17 (+0.51%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FS Bancorp Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
+6.44%
3 Month
Performance
-1.93%
6 Month
Performance
+5.47%
Year-To-Date
Performance
-9.28%
1 Year
Performance
+19.24%
Receive FSBW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FS Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

FSBW Stock Chart for Sunday, May, 19, 2024

FSBW Chart by TradingView

FS Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$33.36$33.53
+0.51%		$33.61$33.505,371 shs$261.53 million
05/16/2024$33.41$33.36
-0.15%		$33.50$33.226,711 shs$260.21 million
05/15/2024$33.02$33.41
+1.18%		$33.65$33.006,646 shs$260.60 million
05/14/2024$33.43$33.02
-1.23%		$33.85$33.0226,648 shs$257.75 million
05/13/2024$32.69$33.43
+2.26%		$33.66$32.3624,431 shs$261.09 million
05/10/2024$33.40$32.69
-2.13%		$33.30$32.489,985 shs$255.18 million
05/09/2024$32.20$33.40
+3.73%		$33.40$32.3514,735 shs$260.72 million
05/08/2024$31.67$32.20
+1.67%		$32.20$31.2011,237 shs$251.48 million
05/07/2024$31.91$31.67
-0.75%		$33.48$31.6620,485 shs$247.34 million
05/06/2024$32.80$31.91
-2.71%		$34.50$31.8316,476 shs$249.22 million
05/03/2024$32.46$32.80
+1.05%		$32.99$31.118,746 shs$256.17 million
05/02/2024$31.75$32.46
+2.24%		$32.64$31.5010,790 shs$253.51 million
05/01/2024$31.17$31.75
+1.86%		$31.88$31.1221,364 shs$247.97 million
04/30/2024$31.68$31.17
-1.61%		$31.93$31.1712,367 shs$243.44 million
04/29/2024$31.47$31.68
+0.67%		$31.91$31.2610,341 shs$247.29 million
04/26/2024$31.44$31.47
+0.10%		$31.48$31.415,933 shs$245.78 million
04/25/2024$31.38$31.44
+0.19%		$31.70$31.1521,283 shs$245.42 million
04/24/2024$31.23$31.38
+0.50%		$31.62$30.8021,339 shs$245.08 million
04/23/2024$31.12$31.23
+0.34%		$31.66$30.8910,660 shs$243.87 million
04/22/2024$31.50$31.12
-1.21%		$32.00$31.019,693 shs$243.05 million
04/19/2024$30.91$31.50
+1.91%		$31.74$30.758,546 shs$246.02 million
04/18/2024$30.89$30.91
+0.06%		$31.23$30.649,229 shs$241.41 million
04/17/2024$31.24$30.89
-1.12%		$31.21$30.786,236 shs$241.25 million
04/16/2024$31.38$31.24
-0.45%		$31.37$31.036,601 shs$243.98 million
04/15/2024$31.93$31.38
-1.72%		$32.29$31.0210,295 shs$244.95 million
04/12/2024$32.49$31.93
-1.72%		$32.68$31.785,235 shs$249.37 million
04/11/2024$32.79$32.49
-0.91%		$32.57$32.217,299 shs$253.62 million
04/10/2024$34.05$32.79
-3.70%		$33.75$32.569,413 shs$256.09 million
04/09/2024$33.96$34.05
+0.27%		$34.48$33.9010,589 shs$265.93 million
04/08/2024$33.81$33.96
+0.44%		$34.50$33.408,398 shs$265.23 million
04/05/2024$34.18$33.81
-1.08%		$33.81$33.8118,356 shs$264.06 million
04/04/2024$33.55$34.18
+1.88%		$34.38$33.637,452 shs$266.95 million
04/03/2024$33.68$33.55
-0.39%		$33.87$33.276,945 shs$262.03 million
04/02/2024$33.40$33.68
+0.84%		$33.68$33.1713,775 shs$263.04 million
04/01/2024$34.71$33.40
-3.77%		$34.71$33.265,041 shs$260.72 million
03/29/2024$34.71$34.71$34.71$33.6825,874 shs$271.09 million
03/28/2024$33.72$34.71
+2.94%		$34.71$33.5725,874 shs$271.09 million
03/27/2024$32.95$33.72
+2.34%		$33.72$32.969,284 shs$263.35 million
03/26/2024$33.21$32.95
-0.78%		$34.38$32.955,290 shs$257.34 million
03/25/2024$33.47$33.21
-0.78%		$33.49$33.155,771 shs$259.37 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$33.80$33.47
-0.98%		$33.97$33.469,091 shs$261.40 million
03/21/2024$33.38$33.80
+1.26%		$33.95$33.4610,145 shs$263.84 million
03/20/2024$31.92$33.38
+4.57%		$33.42$32.259,609 shs$260.70 million
03/19/2024$32.35$31.92
-1.33%		$32.56$31.776,157 shs$248.98 million
03/18/2024$32.39$32.35
-0.12%		$32.35$32.215,442 shs$252.33 million
03/15/2024$32.12$32.39
+0.84%		$32.39$31.7725,665 shs$252.64 million
03/14/2024$32.30$32.12
-0.56%		$32.48$32.128,373 shs$250.54 million
03/13/2024$32.35$32.30
-0.15%		$32.44$31.676,320 shs$251.94 million
03/12/2024$32.37$32.35
-0.06%		$32.51$32.233,863 shs$252.33 million
03/11/2024$32.65$32.37
-0.86%		$32.75$31.993,521 shs$252.49 million
03/08/2024$32.39$32.65
+0.80%		$32.68$32.204,967 shs$254.67 million
03/07/2024$32.00$32.39
+1.22%		$32.50$31.6812,441 shs$252.58 million
03/06/2024$32.20$32.00
-0.62%		$32.00$31.814,439 shs$249.60 million
03/05/2024$32.25$32.20
-0.16%		$33.23$31.855,309 shs$251.16 million
03/04/2024$32.50$32.25
-0.77%		$32.35$31.957,720 shs$251.55 million
03/01/2024$33.37$32.50
-2.61%		$33.56$32.477,699 shs$253.50 million
02/29/2024$32.65$33.37
+2.21%		$33.68$32.6420,924 shs$260.29 million
02/28/2024$33.63$32.65
-2.91%		$33.31$32.654,498 shs$254.67 million
02/27/2024$33.48$33.63
+0.45%		$34.50$32.6611,813 shs$262.31 million
02/26/2024$32.70$33.48
+2.39%		$33.48$32.678,433 shs$261.14 million
02/23/2024$33.20$32.70
-1.51%		$34.04$32.692,366 shs$255.06 million
02/22/2024$33.80$33.20
-1.78%		$33.92$32.4619,320 shs$258.89 million
02/21/2024$33.93$33.80
-0.38%		$34.20$33.255,904 shs$263.64 million
02/20/2024$34.19$33.93
-0.76%		$35.11$33.268,669 shs$264.65 million
02/19/2024$34.19$34.19$37.49$34.179,200 shs$266.68 million

Related Companies:
This page (NASDAQ:FSBW) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research