FS Bancorp, Inc. (FSBW) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +6.3%
- 3M
- +11.2%
- YTD
- +5.8%
- 1Y
- +9.5%
- 3Y
- +12.6%
- 5Y
- +4.0%
Loading 10-year price history...
FSBW Historical Performance
FSBW Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +29.5%
- 2013 annual price return
- +31.8%
- 2014 annual price return
- +6.8%
- 2015 annual price return
- +42.5%
- 2016 annual price return
- +41.7%
- 2017 annual price return
- +52.6%
- 2018 annual price return
- -21.4%
- 2019 annual price return
- +44.0%
- 2020 annual price return
- -12.7%
- 2021 annual price return
- +21.5%
- 2022 annual price return
- -0.6%
- 2023 annual price return
- +11.9%
- 2024 annual price return
- +9.6%
- 2025 annual price return
- +2.5%
- 2026 annual price return
- -3.3%
FSBW Stock Price Trajectory (2012–2026)
As of June 28, 2026, FS Bancorp, Inc. (FSBW) trades at $43.22, representing a +9.5% return over the past year. The stock has delivered a +34.8% total return over five years (+4.0% 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 -12.1%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAFD (+28.7% 1Y), HFWA (+23.4% 1Y), and COLB (+36.6% 1Y), FSBW has underperformed the peer group average. Compare FSBW vs WAFD →
FSBW Historical Price Data · from 2012
Rows 1–50 of 3,512| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 42.70 | 43.33 | 42.34 | 43.22 | 0 | +1.22% |
| 2026-06-25 | 42.82 | 43.09 | 42.25 | 42.70 | 9K | -0.72% |
| 2026-06-24 | 41.61 | 43.35 | 41.61 | 43.01 | 12K | +1.58% |
| 2026-06-23 | 41.28 | 42.38 | 41.28 | 42.34 | 28K | +1.29% |
| 2026-06-22 | 41.28 | 41.80 | 41.08 | 41.80 | 17K | +0.26% |
| 2026-06-18 | 41.25 | 41.89 | 41.16 | 41.69 | 28K | +1.24% |
| 2026-06-17 | 42.36 | 42.36 | 40.83 | 41.18 | 17K | -1.53% |
| 2026-06-16 | 41.95 | 42.21 | 41.48 | 41.82 | 13K | +1.14% |
| 2026-06-15 | 42.71 | 42.71 | 41.22 | 41.35 | 11K | -3.09% |
| 2026-06-12 | 42.02 | 43.00 | 42.00 | 42.67 | 8K | +0.64% |
| 2026-06-11 | 42.16 | 43.44 | 42.13 | 42.40 | 12K | -1.44% |
| 2026-06-10 | 41.82 | 43.27 | 41.82 | 43.02 | 22K | +3.04% |
| 2026-06-09 | 41.59 | 42.00 | 41.40 | 41.75 | 17K | +2.71% |
| 2026-06-08 | 41.16 | 41.16 | 40.65 | 40.65 | 11K | -0.59% |
| 2026-06-05 | 40.19 | 41.27 | 39.70 | 40.89 | 22K | +2.00% |
| 2026-06-04 | 39.89 | 40.48 | 39.26 | 40.09 | 13K | +2.58% |
| 2026-06-03 | 39.60 | 39.71 | 39.00 | 39.08 | 19K | -2.96% |
| 2026-06-02 | 41.12 | 41.12 | 40.27 | 40.27 | 8K | -1.11% |
| 2026-06-01 | 40.72 | 40.90 | 40.72 | 40.72 | 10K | +0.02% |
| 2026-05-29 | 41.61 | 41.61 | 40.71 | 40.71 | 7K | -2.05% |
| 2026-05-28 | 40.83 | 41.82 | 40.83 | 41.56 | 8K | +0.65% |
| 2026-05-27 | 41.18 | 41.37 | 40.88 | 41.29 | 6K | +1.57% |
| 2026-05-26 | 40.76 | 41.22 | 40.55 | 40.65 | 5K | -0.85% |
| 2026-05-22 | 41.60 | 41.60 | 39.76 | 41.00 | 11K | -0.51% |
| 2026-05-21 | 40.33 | 41.24 | 40.06 | 41.21 | 12K | +2.44% |
| 2026-05-20 | 40.56 | 40.97 | 40.02 | 40.23 | 12K | +1.34% |
| 2026-05-19 | 40.34 | 40.34 | 39.60 | 39.70 | 8K | +0.10% |
| 2026-05-18 | 39.90 | 39.92 | 39.65 | 39.66 | 7K | +0.15% |
| 2026-05-15 | 40.34 | 40.34 | 39.60 | 39.60 | 11K | -1.25% |
| 2026-05-14 | 40.72 | 40.87 | 40.10 | 40.10 | 7K | +0.17% |
| 2026-05-13 | 40.01 | 40.30 | 39.61 | 40.03 | 10K | +0.15% |
| 2026-05-12 | 40.45 | 40.45 | 39.86 | 39.97 | 10K | +0.03% |
| 2026-05-11 | 40.88 | 40.88 | 39.81 | 39.96 | 9K | -2.32% |
| 2026-05-08 | 41.71 | 41.71 | 40.25 | 40.91 | 7K | -0.97% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FSBW — Frequently Asked Questions
Quick answers to the most common questions about buying FSBW stock.
How has FSBW stock performed recently?
FSBW returned +9.5% over the past year, beating its 5-year annualized CAGR of +4.0%. 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 +9.5% 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.