FS Bancorp Inc (FSBW) Historical Stock Data
40.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSBW is up 0.15% a day on average. There have been 15 days where FS Bancorp Inc closed green and 15 days where FSBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 40.98 | 40.88 | ↓$0.10 (-0.24%) | 40.82 | 41.19 | 10.71K |
| 2025-12-08 | 41.01 | 40.59 | ↓$0.42 (-1.04%) | 40.45 | 41.01 | 11.65K |
| 2025-12-05 | 40.11 | 40.52 | ↑$0.41 (1.02%) | 39.80 | 40.62 | 15.44K |
| 2025-12-04 | 39.72 | 39.50 | ↓$0.22 (-0.55%) | 39.48 | 40.34 | 20.08K |
| 2025-12-03 | 40.00 | 40.10 | ↑$0.10 (0.25%) | 39.92 | 40.63 | 33.74K |
| 2025-12-02 | 40.50 | 39.98 | ↓$0.52 (-1.27%) | 39.98 | 40.84 | 15.87K |
| 2025-12-01 | 40.92 | 40.93 | ↑$0.01 (0.02%) | 40.54 | 40.93 | 6.29K |
| 2025-11-28 | 40.68 | 40.95 | ↑$0.27 (0.66%) | 40.65 | 41.15 | 11.86K |
| 2025-11-26 | 40.88 | 40.64 | ↓$0.24 (-0.59%) | 40.50 | 40.96 | 9.57K |
| 2025-11-25 | 40.90 | 41.07 | ↑$0.17 (0.42%) | 40.77 | 41.43 | 12.43K |
| 2025-11-24 | 40.43 | 40.08 | ↓$0.35 (-0.87%) | 40.00 | 40.43 | 8.33K |
| 2025-11-21 | 39.05 | 40.30 | ↑$1.25 (3.20%) | 38.82 | 40.58 | 21.66K |
| 2025-11-20 | 39.33 | 39.02 | ↓$0.31 (-0.79%) | 38.95 | 40.00 | 10.63K |
| 2025-11-19 | 38.99 | 38.91 | ↓$0.08 (-0.21%) | 38.84 | 39.29 | 11.81K |
| 2025-11-18 | 39.70 | 38.89 | ↓$0.81 (-2.04%) | 38.89 | 39.70 | 9.34K |
| 2025-11-17 | 39.50 | 38.93 | ↓$0.57 (-1.44%) | 38.93 | 39.60 | 15.83K |
| 2025-11-14 | 39.98 | 39.86 | ↓$0.12 (-0.29%) | 39.45 | 39.98 | 9.20K |
| 2025-11-13 | 39.99 | 40.08 | ↑$0.09 (0.23%) | 39.71 | 40.27 | 14.59K |
| 2025-11-12 | 39.63 | 40.05 | ↑$0.42 (1.06%) | 39.63 | 40.69 | 13.58K |
| 2025-11-11 | 40.31 | 40.19 | ↓$0.12 (-0.30%) | 40.19 | 40.80 | 14.07K |
| 2025-11-10 | 41.05 | 40.61 | ↓$0.44 (-1.07%) | 40.13 | 41.05 | 11.44K |
| 2025-11-07 | 37.90 | 41.04 | ↑$3.14 (8.28%) | 37.73 | 41.21 | 50.15K |
| 2025-11-06 | 37.81 | 38.01 | ↑$0.20 (0.53%) | 37.34 | 38.01 | 11K |
| 2025-11-05 | 38.98 | 37.97 | ↓$1.01 (-2.59%) | 37.82 | 39.13 | 42.89K |
| 2025-11-04 | 38.16 | 38.55 | ↑$0.39 (1.02%) | 38.16 | 38.86 | 6.88K |
| 2025-11-03 | 38.10 | 38.28 | ↑$0.18 (0.47%) | 37.81 | 38.28 | 6.89K |
| 2025-10-31 | 38.35 | 38.69 | ↑$0.34 (0.89%) | 37.77 | 38.98 | 7.88K |
| 2025-10-30 | 38.18 | 38.38 | ↑$0.20 (0.52%) | 38.18 | 38.56 | 4.99K |
| 2025-10-29 | 38.96 | 38.53 | ↓$0.43 (-1.10%) | 38.02 | 38.96 | 12.04K |
| 2025-10-28 | 38.87 | 39.01 | ↑$0.14 (0.36%) | 38.87 | 39.52 | 10.54K |
Create an account or log in to view more rows.
$FSBW Buy now
$FSBW Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FSBW market starting to dump
$FSBW hang tight
ignore fud and buy dips if you can
everyone be okay????
$FSBW buy buy buy!!
$FSBW BULLS ALPHA
BEARS BETA
$FSBW we had no volume for days before the last big rip
$FSBW choo choo
$FSBW Sleep well my bulls
sleep well
$FSBW hmm...