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 $3,782.16 as of October 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,464.63, while $1000 invested 1 year ago would be worth $1,166.98. This corresponds to total returns of 278.22%, 46.46%, 16.7%, respectively, with annualized returns of 14.22%, 7.93%, 16.7%.

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
October 09, 2026	44.09	44.1	44.1	44.33	43.89	16,266
October 08, 2026	44.07	44.32	44.32	44.82	43.89	24,630
October 07, 2026	44.27	44.13	44.13	44.62	43.59	45,638
October 06, 2026	44.29	44.11	44.11	44.78	43.95	19,134
October 05, 2026	44.54	44.43	44.43	44.57	43.68	31,798
October 02, 2026	44.27	44.33	44.33	44.54	43.8	18,606
October 01, 2026	43.39	44.01	44.01	44.28	43.08	49,407
September 30, 2026	43.94	43.29	43.29	44.03	43.2	38,512
September 29, 2026	44.5	43.83	43.83	44.5	43.41	23,952
September 28, 2026	44.39	44.47	44.47	44.47	43.96	30,546
September 25, 2026	44.14	44.18	44.18	44.58	43.85	26,705
September 24, 2026	43.61	44.26	44.26	44.58	43.61	19,922
September 23, 2026	44.32	43.46	43.46	44.36	43.44	46,281
September 22, 2026	43.72	44.01	44.01	44.47	43.46	22,885
September 21, 2026	43.57	43.48	43.48	43.95	43.23	24,004
September 18, 2026	44.01	43.87	43.87	44.36	43.7	86,147
September 17, 2026	45.03	44.34	44.34	45.03	44.17	27,132
September 16, 2026	44.65	44.47	44.47	44.7	44	25,987
September 15, 2026	44.18	44.48	44.48	44.51	43.76	29,738
September 11, 2026	43.78	43.3	43.3	44	42.9	22,544
September 10, 2026	43.22	43.41	43.41	43.77	43.07	18,366
September 09, 2026	43.08	43.5	43.5	43.5	42.83	27,071
September 08, 2026	43.64	43.08	43.08	43.64	42.8	18,652
September 04, 2026	43.18	43.88	43.88	44	42.99	14,454
September 03, 2026	43.42	43.41	43.41	43.44	43.25	16,369
September 02, 2026	43.45	43.11	43.11	43.59	42.72	25,210
September 01, 2026	42.73	42.43	42.43	42.73	42.32	17,454
August 31, 2026	43.01	42.3	42.3	43.32	42.3	24,474
August 28, 2026	42.75	42.85	42.85	43.51	42.66	24,497
August 27, 2026	42.06	42.7	42.7	42.91	42.06	17,853
August 26, 2026	42.58	42.35	42.35	43.29	42.35	31,270
August 25, 2026	42.86	42.73	42.73	43.29	42.13	22,848
August 24, 2026	42.46	42.94	42.94	43.36	42.11	24,856
August 21, 2026	42.6	42.47	42.47	43.3	41.71	17,948
August 20, 2026	42.82	42.6	42.6	43.03	42.2	13,094
August 19, 2026	42.87	42.82	42.82	43.2	42.82	18,920
August 18, 2026	42.84	43.21	43.21	43.21	42.75	11,015
August 17, 2026	43.43	42.87	42.87	43.45	42.5	12,614
August 14, 2026	43.62	43.48	43.48	43.99	43.25	12,477
August 13, 2026	44	43.9	43.9	44	43.25	12,215
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