FS Bancorp Stock Price History (NASDAQ:FSBW)

Add to My Stocks
$35.66 $0.83 (2.38%) FSBW stock closing price Dec 02, 2016 (Closing)

FS Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with FS Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FS Bancorp stock price history chart shows that the stock price was at a low of 10 on 20 Jul, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0234.9435.7434.9435.66832510.641.74
2016-12-0134.2435.0034.2134.83426810.401.70
2016-11-3033.7034.2533.6734.20351610.211.66
2016-11-2933.2333.7533.0333.751385710.081.64
2016-11-2532.3332.7532.3332.6592499.751.59
2016-11-2332.0932.7432.0132.7479879.771.59
2016-11-2231.8032.1531.8031.9824669.551.56
2016-11-2131.9931.9931.8731.9535249.541.56
2016-11-1831.8032.1531.8032.0917049.581.56
2016-11-1731.3331.8331.2831.8357239.501.55
2016-11-1630.9131.2530.9131.2440719.331.52
2016-11-1530.9031.1030.9030.9147209.231.50
2016-11-1430.7530.9030.6830.9066449.221.50
2016-11-1130.5030.8930.5030.8659159.211.50
2016-11-1030.9030.9030.1430.90111279.221.50
2016-11-0930.9030.9029.9130.9032219.221.50
2016-11-0830.8230.9030.8230.8226389.201.50
2016-11-0730.8730.9030.8530.858049.211.50
2016-11-0430.8931.0030.6030.6429529.151.49
2016-11-0330.0830.5430.0730.5464709.121.49
2016-11-0229.9129.9429.8529.9423318.941.46
2016-11-0129.6529.9929.6529.8544198.911.45
2016-10-3129.4029.9929.3129.75151018.881.45
2016-10-2829.0029.9928.9629.503290610.421.58
2016-10-2628.3928.5528.3528.54282610.091.53
2016-10-2528.3628.3628.2728.3165910.011.52
2016-10-2428.4528.4528.4528.4510710.051.52
2016-10-2128.3128.3128.3128.3120210.011.52
2016-10-2028.0528.1028.0528.103199.931.50
2016-10-1928.0228.0228.0228.023179.901.50
2016-10-1828.0028.4728.0028.47305510.061.52
2016-10-1728.1028.3727.8028.1174529.931.51
2016-10-1428.1028.1528.0128.1515699.951.51
2016-10-1328.0028.0028.0028.003589.891.50
2016-10-1228.5028.7528.5028.50225110.071.53
2016-10-1128.0228.7527.8728.67461610.131.54
2016-10-1028.6628.6628.1328.1324699.941.51
2016-10-0728.6328.6428.6028.63122010.121.53
2016-10-0628.0228.4228.0228.42366210.041.52
2016-10-0528.1428.9728.1428.49113510.071.53
2016-10-0428.0228.8828.0228.2332819.981.51
2016-10-0329.2029.2028.2028.40224710.041.52
2016-09-3029.4429.4929.0029.19383610.311.56
2016-09-2928.1529.5128.1529.501003110.421.58
2016-09-2828.0028.1027.8727.8735589.851.49
2016-09-2728.1928.2228.0528.05215679.911.50
2016-09-2627.9228.0527.9228.053169.911.50
2016-09-2228.3028.4028.0528.0520909.911.50
2016-09-2028.2428.2528.2428.2529099.981.51
2016-09-1927.9128.3527.9128.2636569.991.51
2016-09-1627.7328.5927.6328.59648710.101.53
2016-09-1527.4628.0427.4627.7812969.821.49
2016-09-1427.7727.7727.5027.503139.721.47
2016-09-1327.7128.0927.0128.0664639.921.50
2016-09-1228.2928.4827.9128.0054169.891.50
2016-09-0928.0428.5928.0028.0120539.901.50
2016-09-0827.8328.4727.8328.47445310.061.52
2016-09-0727.6229.1127.4827.4914469.711.47
2016-09-0627.0528.5227.0528.52116710.081.53
2016-09-0227.2928.0127.2927.9630619.881.50
2016-09-010.000.000.0028.0110N/AN/A
2016-08-3128.5328.5327.7728.0116189.901.50
2016-08-3027.8128.0027.7728.0037249.891.50
2016-08-2927.6027.6027.6027.601029.751.48
2016-08-2627.5927.5927.5927.5916259.751.48
2016-08-2527.8627.9327.5927.5928349.751.48
2016-08-2427.0427.7927.0427.7733229.811.49
2016-08-2327.3427.6027.1927.6017749.751.48
2016-08-220.000.000.0027.8563N/AN/A
2016-08-190.000.000.0027.8531N/AN/A
2016-08-1827.6027.8527.6027.8521989.841.49
2016-08-170.000.000.0027.600N/AN/A
2016-08-160.000.000.0027.600N/AN/A
2016-08-1527.6527.6527.5927.6016159.751.48
2016-08-1227.4527.5527.2127.5544519.741.48
2016-08-1127.9627.9926.5527.09247159.571.45
2016-08-1027.8327.8727.8027.8519689.841.49
2016-08-0927.7527.8527.7527.856389.841.49
2016-08-0827.8027.9327.7727.8194819.831.49
2016-08-0527.5727.8527.5727.8052139.821.49
2016-08-0427.4127.7727.4127.7725489.811.49
2016-08-0327.4827.6027.0427.3434519.661.46
2016-08-0227.0227.1927.0227.1912009.611.46
2016-08-0126.8427.2026.8427.01126359.541.45
2016-07-2926.8027.0926.7726.8080719.471.44
2016-07-2825.5026.9625.5026.73187689.451.43
2016-07-2725.5025.5025.5025.502999.111.46
2016-07-2625.5025.6025.4725.5096359.111.46
2016-07-250.000.000.0025.554N/AN/A
Get more Data

FS Bancorp Stock Chart

View FSBW PE ratio, PS ratio stocks charts and compare with peers.
FSBW Chart
Note: Compare FS Bancorp stock price history with the index and industry peers.

FS Bancorp Historical Prices: Past 5 years

Max Stock Price 35.66 Dec 02,2016
Min Stock Price 10 Jul 11,2012
Avg Stock Price 19.41

FS Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 15.71 Jan 20,2015
Min PE Ratio 7.67 Aug 20,2013
Avg PE Ratio 11.09

FS Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 1.82 Oct 28,2015
Min PS Ratio 1.4 May 16,2016
Avg PS Ratio 1.61

FSBW Industry Peers

Company Price Change (%)
Bank Of Commerce (BOCH)8.60.05 (0.58%)
United Security Bancshares (UBFO)7.420.17 (2.34%)
Anchor Bancorp (ANCB)25.70 (0%)
Timberland Bancorp (TSBK)200.53 (2.72%)
Riverview Bancorp (RVSB)6.270.11 (1.79%)
First Nw Bancrp (FNWB)14.980.05 (0.33%)
Washington Federal (WAFD)32.350.4 (1.22%)

FS Bancorp historical quotes helps an investor analyze a company's history and do FS Bancorp stock analysis . The price movement is easily depicted in the FS Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FSBW saw an opening price of 34.94, and a closing price of 35.66 on 02 Dec, 2016. Looking at FS Bancorp stock market history data, the P/S ratio was at a low of 1.4 on 17 May, 2016. .