NASDAQ · FSBW

FS Bancorp, Inc.

Financial Services · Banks - Regional

$44.47

Up+$0.42 (+0.95%)

Updated Nov 5, 2026, 4:38 AM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FSBW

FSBW price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

FSBW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$44.89	$45.25	$44.36	$44.47	36.62K
Nov 3, 2026	$44.39	$44.39	$43.745	$44.05	32.34K
Nov 2, 2026	$44.20	$44.66	$43.965	$44.17	26.83K
Oct 30, 2026	$44.64	$44.64	$43.715	$44.03	22.67K
Oct 29, 2026	$44.22	$44.55	$44.00	$44.34	33.41K
Oct 28, 2026	$44.14	$44.29	$43.245	$43.76	34.57K
Oct 27, 2026	$44.08	$44.485	$43.47	$43.70	27.61K
Oct 26, 2026	$43.68	$44.47	$43.68	$43.77	39.68K
Oct 23, 2026	$44.10	$44.15	$43.67	$43.88	34.84K
Oct 22, 2026	$42.13	$45.2099	$42.13	$44.35	48.38K
Oct 21, 2026	$44.70	$45.07	$44.23	$44.33	27.17K
Oct 20, 2026	$44.89	$45.30	$44.555	$44.85	30.35K
Oct 19, 2026	$44.59	$45.00	$44.00	$44.58	30.97K
Oct 16, 2026	$44.72	$45.22	$44.315	$44.85	22.42K
Oct 15, 2026	$44.62	$45.00	$44.3501	$44.63	18.81K
Oct 14, 2026	$44.23	$44.51	$43.585	$44.35	43.35K
Oct 13, 2026	$44.85	$45.33	$44.05	$44.65	27.99K
Oct 12, 2026	$44.38	$44.99	$44.1701	$44.37	29.8K
Oct 9, 2026	$44.09	$44.33	$43.89	$44.10	16.27K
Oct 8, 2026	$44.07	$44.82	$43.89	$44.32	24.63K
Oct 7, 2026	$44.04	$44.6224	$43.59	$44.13	45.64K