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 $4,219.02 as of July 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,446.16, while $1000 invested 1 year ago would be worth $1,050.47. This corresponds to total returns of 321.9%, 44.62%, 5.05%, respectively, with annualized returns of 15.48%, 7.67%, 5.05%.

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
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
May 15, 2026	39.78	39.6	39.6	40.03	39.6	11,334
May 14, 2026	40.6	40.1	40.1	40.6	40.1	7,641
May 13, 2026	39.9	40.03	40.03	40.17	39.61	10,488
May 12, 2026	39.96	39.97	39.97	40.65	39.86	9,918
May 11, 2026	40.61	39.96	39.96	40.61	39.81	9,898
May 08, 2026	41.1	40.91	40.91	41.44	40.25	7,823
May 07, 2026	41.26	41.31	41.31	41.66	40.81	13,529
May 06, 2026	40.64	41.37	41.37	41.78	40.57	15,071
May 05, 2026	40.5	40.65	40.65	40.65	40.5	6,136
May 04, 2026	40.58	40.3	40.3	40.58	39.5	11,266
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