FS Bancorp, Inc. (FSBW) NASDAQ

40.79

+0.15(+0.37%)

Updated at May 01 04:00PM

Currency In USD

FSBW Historical Return

If you invested $1000 in FS Bancorp, Inc. (FSBW) 10 years ago, it would be worth $4,014.76 as of May 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,360.12, while $1000 invested 1 year ago would be worth $1,058.11. This corresponds to total returns of 301.48%, 36.01%, 5.81%, respectively, with annualized returns of 14.9%, 6.34%, 5.81%.

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
May 01, 2026	40.58	40.79	40.79	41.08	40.58	10,813
April 30, 2026	41.05	40.64	40.64	42.28	40.64	7,948
April 29, 2026	41.54	41.51	41.51	41.97	40.98	8,674
April 28, 2026	41.14	41.98	41.98	42.3	41.14	11,019
April 27, 2026	41.26	41.14	41.14	41.88	41.05	39,376
April 24, 2026	40.72	41.49	41.49	41.95	40.68	6,360
April 23, 2026	41.51	41	41	42.31	41	82,197
April 22, 2026	41.19	41.4	41.4	41.75	41.19	37,069
April 21, 2026	41.53	41.55	41.55	41.67	41.41	13,594
April 20, 2026	41.76	41.72	41.72	42.02	41.63	13,890
April 17, 2026	40.57	40.88	40.88	41.15	40.57	7,953
April 16, 2026	39.81	40.13	40.13	40.13	39.51	8,380
April 15, 2026	40.33	40.09	40.09	40.54	39.78	7,677
April 14, 2026	40.53	40.42	40.42	40.63	40.3	6,576
April 13, 2026	40.59	40.83	40.83	41	40.47	12,615
April 10, 2026	41.26	40.65	40.65	41.26	40.43	5,905
April 09, 2026	40.15	41.48	41.48	41.51	40.15	16,705
April 08, 2026	40.24	40.53	40.53	40.96	39.98	16,449
April 07, 2026	39.67	39.4	39.4	39.94	39.06	12,100
April 06, 2026	39.07	39.51	39.51	39.93	37.66	6,474
April 02, 2026	38.37	39.38	39.38	39.71	38.37	9,120
April 01, 2026	38.45	38.62	38.62	39.27	37.64	9,795
March 31, 2026	39.67	38.59	38.59	39.84	38.28	11,832
March 30, 2026	38.13	39.1	39.1	39.39	38.13	13,540
March 27, 2026	38.53	38.13	38.13	38.53	37.39	12,308
March 26, 2026	38.96	38.88	38.88	39.77	38.69	5,046
March 25, 2026	39.66	39.15	39.15	39.98	38.7	9,983
March 24, 2026	39.36	39.2	39.2	39.99	38.55	11,116
March 23, 2026	37.73	39.88	39.88	39.88	37.73	15,899
March 20, 2026	37.7	37.04	37.04	38.23	36.66	37,405
March 19, 2026	37.8	37.7	37.7	38.3	37.51	8,337
March 18, 2026	37.83	37.73	37.73	38.29	37.5	17,822
March 17, 2026	38.57	38.3	38.3	38.86	38.3	14,635
March 16, 2026	38.29	39	39	39	37.95	7,797
March 13, 2026	39.93	38.29	38.29	39.95	38.01	12,696
March 12, 2026	38.12	39.24	39.24	39.4	37.9	11,417
March 11, 2026	38.84	38.67	38.67	39.04	38.53	8,165
March 10, 2026	39.36	39.09	39.09	39.86	38.8	13,183
March 09, 2026	38.88	39.45	39.45	40.07	37.89	15,417
March 06, 2026	39.05	39.46	39.46	39.46	38.58	17,400
March 05, 2026	40.5	39.8	39.8	40.5	39.01	10,602
March 04, 2026	40.5	40.57	40.57	40.97	40.09	11,288
March 03, 2026	39.84	40.12	40.12	40.67	39.5	10,171
March 02, 2026	39.5	40.09	40.09	40.69	39.5	11,900
February 27, 2026	40.65	39.51	39.51	41	39.51	19,900
February 26, 2026	41.19	41.13	41.13	41.53	40.1	12,800
February 25, 2026	40.68	41.26	41.26	41.26	40.68	5,200
February 24, 2026	40.8	40.78	40.78	40.8	40.78	4,444
February 23, 2026	41.62	40.79	40.79	41.88	40.79	16,249
February 20, 2026	41.99	41.89	41.89	42.28	41.89	6,239
February 19, 2026	41.63	41.97	41.97	41.97	41.5	7,600
February 18, 2026	41.68	41.54	41.54	42.21	41.54	8,015
February 17, 2026	42.08	41.68	41.68	42.33	41.64	8,347
February 13, 2026	41.9	42.08	42.08	42.41	41.9	4,943
February 12, 2026	42.09	42.05	42.05	42.09	41.4	9,100
February 11, 2026	41.92	41.71	41.71	42.17	41.71	8,400
February 10, 2026	42.35	41.57	41.57	42.35	41.57	12,239
February 09, 2026	42.05	41.68	41.68	42.29	41.11	8,300
February 06, 2026	43	42.28	42.28	43	42.28	11,100
February 05, 2026	42.55	43.1	42.81	43.78	42.52	7,813