FS Bancorp, Inc. (FSBW) NASDAQ

Currency In USD

FSBW Historical Return

If you invested $1000 in FS Bancorp, Inc. (FSBW) 10 years ago, it would be worth $3,875.22 as of August 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,413.95, while $1000 invested 1 year ago would be worth $1,078.84. This corresponds to total returns of 287.52%, 41.39%, 7.88%, respectively, with annualized returns of 14.51%, 7.17%, 7.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSBW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 12, 2026	43.39	43.79	43.79	43.79	42.92	21,576
August 11, 2026	42.79	43.4	43.4	43.41	42.73	17,366
August 10, 2026	42.57	42.61	42.61	42.92	42.22	31,963
August 07, 2026	42.9	43.06	43.06	43.34	42.47	26,610
August 06, 2026	43.81	43.27	43.27	43.81	42.86	15,904
August 05, 2026	43.28	43.47	43.47	43.49	42.36	19,689
August 04, 2026	42.25	42.99	42.99	43.04	42.25	27,526
August 03, 2026	43.26	42.26	42.26	43.51	42.25	35,707
July 31, 2026	42.58	42.91	42.91	43.12	42.35	15,867
July 30, 2026	43.71	42.85	42.85	44	42.51	20,329
July 29, 2026	43.55	43.96	43.96	44.11	43.11	18,057
July 28, 2026	43.44	43.65	43.65	44.13	43.11	20,125
July 27, 2026	43.6	43.48	43.48	43.75	42.72	22,929
July 24, 2026	43.89	43.61	43.61	44.07	42.24	17,042
July 23, 2026	42.3	43.56	43.56	43.56	42.25	28,101
July 22, 2026	42.29	43	43	43	41.5	37,964
July 21, 2026	42.44	44.04	44.04	44.05	42.44	36,512
July 20, 2026	43.51	43.02	43.02	43.57	42.75	9,590
July 17, 2026	44.85	44.03	44.03	45.85	43.7	15,540
July 16, 2026	43.5	45.27	45.27	45.44	43.5	24,388
July 15, 2026	43.66	43.47	43.47	44.48	43.21	18,607
July 14, 2026	43.32	43.26	43.26	43.73	43.22	10,918
July 13, 2026	43.69	42.92	42.92	43.98	42.6	15,636
July 10, 2026	43.32	43.13	43.13	43.34	42.79	12,822
July 09, 2026	42.75	42.71	42.71	42.75	42.47	5,054
July 08, 2026	41	42.68	42.68	43.86	41	21,445
July 07, 2026	44.07	42.88	42.88	44.16	42.88	12,098
July 06, 2026	43.6	44.07	44.07	44.07	41.87	11,107
July 02, 2026	44.76	43.92	43.92	44.79	43.78	24,370
July 01, 2026	43.5	44.34	44.34	44.89	43.5	16,666
June 30, 2026	42.83	43.4	43.4	43.4	42.83	13,121
June 29, 2026	43.04	43.16	43.16	43.31	41.99	14,231
June 26, 2026	42.79	43.22	43.22	43.33	42.34	129,585
June 25, 2026	42.82	42.7	42.7	43.09	42.25	9,449
June 24, 2026	42.44	43.01	43.01	43.17	42.4	18,913
June 23, 2026	42	42.34	42.34	42.38	40.74	28,145
June 22, 2026	41.4	41.8	41.8	41.8	41.08	17,545
June 18, 2026	41.89	41.69	41.69	41.89	41.16	28,884
June 17, 2026	41.9	41.18	41.18	42.27	40.87	17,573
June 16, 2026	41.51	41.82	41.82	42.21	41.48	13,161
June 15, 2026	42.71	41.35	41.35	42.71	41.19	12,329
June 12, 2026	42	42.67	42.67	43	42	8,510
June 11, 2026	43.44	42.4	42.4	43.44	42.01	12,758
June 10, 2026	42.02	43.02	43.02	43.28	42	22,550
June 09, 2026	41.6	41.75	41.75	41.85	41.4	16,854
June 08, 2026	40.69	40.65	40.65	41.17	40.65	10,646
June 05, 2026	40.01	40.89	40.89	41.37	40.01	21,822
June 04, 2026	39.47	40.09	40.09	40.37	39.26	15,128
June 03, 2026	39.6	39.08	39.08	39.73	39	18,506
June 02, 2026	40.74	40.27	40.27	40.85	40.27	9,488
June 01, 2026	40.72	40.72	40.72	40.9	40.72	11,948
May 29, 2026	41.15	40.71	40.71	41.6	40.71	8,205
May 28, 2026	41.08	41.56	41.56	41.56	41.08	9,968
May 27, 2026	41.05	41.29	41.29	41.29	40.89	8,372
May 26, 2026	41.22	40.65	40.65	41.22	40.55	8,275
May 22, 2026	41.6	41	41	41.6	39.76	10,913
May 21, 2026	39.9	41.21	41.21	41.24	39.9	13,186
May 20, 2026	40.56	40.23	40.23	40.97	40.02	11,997
May 19, 2026	39.6	39.7	39.7	40.33	39.6	8,425
May 18, 2026	39.72	39.66	39.66	39.74	39.65	7,094