FS Bancorp, Inc. (FSBW) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
FSBW Historical Performance
Short-Term Returns
FSBW Stock Price Trajectory (2012–2026)
As of May 8, 2026, FS Bancorp, Inc. (FSBW) trades at $41.31, representing a +4.2% return over the past year. The stock has delivered a +33.8% total return over five years (+3.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $49.15 on November 11, 2024. From this peak, FSBW has corrected -16.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAFD (+24.7% 1Y), HFWA (+19.3% 1Y), and COLB (+26.3% 1Y), FSBW has underperformed the peer group average. Compare FSBW vs WAFD →
FSBW Historical Price Data (2025–2026)
Showing 30 of 3,478 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 40.88 | 41.66 | 40.81 | 41.31 | 13K | -0.15% |
| 2026-05-06 | 41.02 | 41.77 | 40.57 | 41.37 | 12K | +1.77% |
| 2026-05-05 | 40.23 | 40.72 | 40.00 | 40.65 | 6K | +0.87% |
| 2026-05-04 | 40.50 | 40.58 | 39.50 | 40.30 | 11K | -1.20% |
| 2026-05-01 | 40.76 | 41.08 | 40.58 | 40.79 | 9K | +0.37% |
| 2026-04-30 | 41.24 | 42.28 | 40.52 | 40.64 | 8K | -2.10% |
| 2026-04-29 | 42.13 | 42.13 | 40.98 | 41.51 | 8K | -1.12% |
| 2026-04-28 | 42.30 | 42.30 | 41.63 | 41.98 | 10K | +2.04% |
| 2026-04-27 | 41.47 | 41.87 | 41.05 | 41.14 | 37K | -0.84% |
| 2026-04-24 | 41.23 | 41.73 | 40.44 | 41.49 | 6K | -0.46% |
| 2026-04-23 | 41.94 | 42.31 | 41.00 | 41.68 | 80K | +0.68% |
| 2026-04-22 | 41.55 | 41.75 | 41.19 | 41.40 | 37K | -0.36% |
| 2026-04-21 | 41.34 | 41.67 | 41.34 | 41.55 | 12K | -0.41% |
| 2026-04-20 | 41.39 | 42.02 | 41.39 | 41.72 | 14K | +2.05% |
| 2026-04-17 | 40.53 | 41.15 | 40.53 | 40.88 | 7K | +1.87% |
| 2026-04-16 | 40.20 | 40.30 | 39.51 | 40.13 | 8K | +0.10% |
| 2026-04-15 | 40.08 | 40.54 | 39.37 | 40.09 | 8K | -0.82% |
| 2026-04-14 | 40.24 | 40.63 | 40.24 | 40.42 | 5K | -1.00% |
| 2026-04-13 | 40.84 | 41.00 | 40.47 | 40.83 | 12K | +0.44% |
| 2026-04-10 | 41.10 | 41.26 | 40.43 | 40.65 | 6K | -2.00% |
| 2026-04-09 | 40.81 | 41.88 | 40.15 | 41.48 | 15K | +2.34% |
| 2026-04-08 | 40.24 | 40.98 | 40.00 | 40.53 | 16K | +2.87% |
| 2026-04-07 | 39.90 | 39.91 | 39.04 | 39.40 | 11K | -0.28% |
| 2026-04-06 | 39.05 | 39.93 | 37.66 | 39.51 | 6K | +0.33% |
| 2026-04-02 | 38.37 | 39.71 | 38.37 | 39.38 | 9K | +1.97% |
| 2026-04-01 | 38.45 | 39.27 | 37.64 | 38.62 | 10K | +0.08% |
| 2026-03-31 | 39.84 | 39.84 | 38.28 | 38.59 | 11K | -1.30% |
| 2026-03-30 | 38.91 | 39.77 | 38.13 | 39.10 | 13K | +2.54% |
| 2026-03-27 | 38.33 | 38.38 | 37.34 | 38.13 | 10K | -1.93% |
| 2026-03-26 | 39.01 | 39.12 | 37.66 | 38.88 | 3K | -0.69% |
See FSBW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FSBW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FSBW vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFSBW — Frequently Asked Questions
Quick answers to the most common questions about buying FSBW stock.
How has FSBW stock performed recently?
FSBW returned +4.2% over the past year, beating its 5-year annualized CAGR of +3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FSBW's all-time high price?
FS Bancorp, Inc. reached $49.15 on 2024-11-11. The 52-week high is $44.22. Current 1-year return of +4.2% places the stock closer to historical peaks.
Where can I download FSBW historical price data?
This page provides FSBW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.