FS Bancorp, Inc.
FSBWNASDAQFinancial Services● Active
$40.65
$-0.24(-0.59%)
Market Cap$301401132
P/E Ratio—
52W High$44.22
52W Low$36.66
FS Bancorp, Inc.（FSBW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fsbw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.15
Nov 11, 2024
-17.3% from here
5-Year Low5Y
$26.08
Apr 26, 2023
+55.9% from low
IPO Priceadj.
$5.01
Jul 10, 2012
+711.4% since IPO
1 Year Ago
$38.31
Jun 9, 2025
+6.1% in 1Y
5 Years Ago
$35.83
Jun 8, 2021
+13.5% in 5Y
10 Years Ago
$12.59
Jun 8, 2016
+222.9% in 10Y
Historical Price Data · FSBW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $41.16 | $41.17 | $40.65 | $41.14 | $41.14 | 3K | -0.06% |
| Jun 5, 2026 | $40.01 | $41.37 | $39.99 | $40.89 | $40.89 | 22K | +2.20% |
| Jun 4, 2026 | $39.47 | $40.37 | $39.26 | $40.09 | $40.09 | 15K | +1.57% |
| Jun 3, 2026 | $39.60 | $39.73 | $39.00 | $39.08 | $39.08 | 19K | -1.31% |
| Jun 2, 2026 | $40.74 | $40.85 | $40.27 | $40.27 | $40.27 | 10K | -1.15% |
| Jun 1, 2026 | $40.72 | $40.90 | $40.72 | $40.72 | $40.72 | 12K | +0.00% |
| May 29, 2026 | $41.15 | $41.60 | $40.71 | $40.71 | $40.71 | 8K | -1.07% |
| May 28, 2026 | $41.08 | $41.56 | $41.08 | $41.56 | $41.56 | 10K | +1.17% |
| May 27, 2026 | $41.05 | $41.29 | $40.89 | $41.29 | $41.29 | 8K | +0.58% |
| May 26, 2026 | $41.22 | $41.22 | $40.55 | $40.65 | $40.65 | 8K | -1.38% |
| May 22, 2026 | $41.60 | $41.60 | $39.76 | $41.00 | $41.00 | 11K | -1.44% |
| May 21, 2026 | $39.90 | $41.24 | $39.90 | $41.21 | $41.21 | 13K | +3.28% |
| May 20, 2026 | $40.60 | $40.76 | $40.02 | $40.23 | $40.23 | 12K | -0.91% |
| May 19, 2026 | $39.60 | $40.33 | $39.60 | $39.70 | $39.70 | 8K | +0.25% |
| May 18, 2026 | $39.72 | $39.74 | $39.65 | $39.66 | $39.66 | 7K | -0.15% |
| May 15, 2026 | $39.78 | $40.03 | $39.60 | $39.60 | $39.60 | 12K | -0.45% |
| May 14, 2026 | $40.60 | $40.60 | $40.10 | $40.10 | $40.10 | 8K | -1.23% |
| May 13, 2026 | $39.90 | $40.17 | $39.61 | $40.03 | $40.03 | 11K | +0.33% |
| May 12, 2026 | $39.96 | $40.65 | $39.86 | $39.97 | $39.97 | 10K | +0.03% |
| May 11, 2026 | $40.61 | $40.61 | $39.81 | $39.96 | $39.96 | 10K | -1.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FSBW
Jan 1 → Dec 31 · 6 years2026-0.1%$41.18 → $41.13
-0.1%
2025-0.1%$41.22 → $41.17
-0.1%
2024+11.1%$36.96 → $41.06
+11.1%
2023+10.0%$33.59 → $36.96
+10.0%
2022-3.0%$34.47 → $33.44
-3.0%
2021-5.8%$35.69 → $33.63
-5.8%
Best Year2024 · +11.1%
Worst Year2021 · -5.8%
Positive Years2 / 6
Avg Annual Return+2.0%
6Y Total Return+15.3%
6Y CAGR~+2.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FSBW?
If you invested $1,000 in FSBW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,229
Total Return+222.9%
CAGR~+12.4% / yr
Profit+$2,229
Based on Jun 8, 2016 · $12.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FS Bancorp, Inc.（FSBW）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $40.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSBW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSBW 历史股价FMP 日线复权 OHLCV