FS Bancorp Stock Price History, FSBW Historical Prices

Add to My Stocks
$55.96 $1.26 (2.3%) FSBW stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download FS Bancorp stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with FS Bancorp price to earnings ratio data. The FS Bancorp stock price history chart shows that the stock price was at a low of $14.5 on Feb 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 54.54 55.98 54.1 55.96 5,320 12.98 2.82
2018-02-15 54.98 55.17 54.57 54.7 5,080 12.69 2.76
2018-02-14 54.3 54.98 54.05 54.66 11,312 12.68 2.75
2018-02-13 54.68 54.94 54.55 54.58 5,550 12.66 2.75
2018-02-12 54.37 54.99 54.37 54.98 4,862 12.76 2.77
2018-02-09 55.08 55.08 53.74 54.51 10,080 12.65 2.75
2018-02-08 54.16 54.92 52.71 54.54 28,463 12.65 2.75
2018-02-07 55.61 55.82 54.95 54.95 8,742 12.75 2.77
2018-02-06 55.65 56.34 54.92 55.6 15,368 12.9 2.8
2018-02-05 57.34 57.96 55.64 56.37 19,920 13.08 2.84
2018-02-02 57.99 58.06 56.89 57.49 15,775 13.34 2.9
2018-02-01 55.11 58.26 55.06 58.13 10,859 13.49 2.93
2018-01-31 56.3 58.35 56.3 57.35 11,976 13.31 2.89
2018-01-30 55.71 57.2 55.65 56.2 16,232 13.04 2.83
2018-01-29 56.42 56.69 55.62 56 19,960 12.99 2.82
2018-01-26 58.6 59.5 55.1 56.88 39,912 13.58 2.55
2018-01-25 58.76 59.3 57.79 59.08 4,571 14.1 2.65
2018-01-24 59.57 59.81 57.8 58.34 6,058 13.92 2.62
2018-01-23 59.46 59.46 58.02 58.99 7,891 14.08 2.65
2018-01-22 58.13 59.78 57.3 59.38 10,876 14.17 2.66
2018-01-19 57.66 59.13 57.64 58.84 12,978 14.04 2.64
2018-01-18 57.87 58.41 57.52 57.91 9,363 13.82 2.6
2018-01-17 57.6 57.83 57 57.79 12,710 13.79 2.59
2018-01-16 56.32 57.5 56.32 57.46 10,893 13.71 2.58
2018-01-12 55.33 56.95 55.28 56.41 6,946 13.46 2.53
2018-01-11 55.3 55.3 54.81 55.28 14,440 13.19 2.48
2018-01-10 54.4 55.75 54.4 55.3 10,337 13.2 2.48
2018-01-09 54.32 55.3 54.27 54.5 10,306 13.01 2.44
2018-01-08 54 54.4 54 54.05 12,420 12.9 2.42
2018-01-05 54.25 54.71 54.1 54.1 5,726 12.91 2.43
2018-01-04 54.11 54.74 54.11 54.35 7,806 12.97 2.44
2018-01-03 54.7 55.25 54 54.11 8,935 12.91 2.43
2018-01-02 55.24 56.31 54.52 54.58 15,524 13.03 2.45
2017-12-29 54.66 55.25 54.57 54.57 11,872 13.02 2.45
2017-12-28 54.5 55.23 54.28 54.8 8,506 13.08 2.46
2017-12-27 55.75 55.75 54.21 54.21 15,926 12.94 2.43
2017-12-26 55.5 55.94 55.02 55.34 15,569 13.21 2.48
2017-12-22 56.15 56.3 56 56 2,526 13.37 2.51
2017-12-21 56.04 57.15 55.9 55.98 8,099 13.36 2.51
2017-12-20 55.81 57.48 55.73 55.83 30,992 13.33 2.5
2017-12-19 55.85 56.36 55.6 55.67 12,564 13.29 2.5
2017-12-18 55.33 57.03 55.33 55.83 24,842 13.33 2.5
2017-12-15 55.79 55.8 55.15 55.33 31,523 13.21 2.48
2017-12-14 56 57.36 55.65 55.8 45,853 13.32 2.5
2017-12-13 56.71 57 55.89 55.89 9,046 13.34 2.51
2017-12-12 57.3 57.5 56.64 56.95 9,836 13.59 2.55
2017-12-11 57.3 57.5 57 57 6,154 13.6 2.56
2017-12-08 57.15 57.37 57.05 57.23 7,771 13.66 2.57
2017-12-07 57 57.5 56.9 57.04 5,847 13.61 2.56
2017-12-06 57.37 57.77 57.21 57.22 3,672 13.66 2.57
2017-12-05 57.33 58 57.17 57.87 9,526 13.81 2.59
2017-12-04 56.88 57.5 56.88 57.5 12,263 13.72 2.58
2017-12-01 56.77 57.3 56.25 56.88 3,813 13.58 2.55
2017-11-30 57.5 57.5 57 57 7,436 13.6 2.56
2017-11-29 56.8 57.5 56.8 57.5 4,977 13.72 2.58
2017-11-28 56.92 57.5 55.49 56.64 5,763 13.52 2.54
2017-11-27 56.04 57.09 56.04 57.08 9,086 13.62 2.56
2017-11-24 56.84 57.2 55.72 56.78 3,473 13.55 2.55
2017-11-23 0 0 0 56.84 0 - -
2017-11-22 56 57.78 56 56.84 1,693 13.57 2.55
2017-11-21 56.49 57.37 56.31 56.79 14,005 13.55 2.55
2017-11-20 57.22 57.38 55.02 56.16 10,336 13.4 2.52
2017-11-17 57.72 57.89 57.41 57.57 5,597 13.74 2.58
2017-11-16 57.38 57.93 57.38 57.75 7,702 13.78 2.59
2017-11-15 55.3 57.4 55.3 56.75 12,755 13.54 2.54
2017-11-14 56.12 56.12 55.31 55.31 2,693 13.2 2.48
2017-11-13 56.58 56.58 55.65 55.77 8,089 13.31 2.5
2017-11-10 55.99 57.22 55.32 56.62 13,833 13.51 2.54
2017-11-09 54.48 55.74 53.72 55.52 11,737 13.25 2.49
2017-11-08 54.26 54.94 53.26 54.53 16,565 13.01 2.45
2017-11-07 53.59 55.29 53.59 54.39 19,842 12.98 2.44
2017-11-06 55.95 55.95 53.01 53.96 28,506 12.88 2.42
2017-11-03 56.14 56.34 55.8 56.2 8,230 13.41 2.52
2017-11-02 56.77 57 55.5 56.48 21,846 13.48 2.53
2017-11-01 54.45 56.84 52.9 56.43 25,914 13.47 2.53
2017-10-31 54.32 54.85 53.48 54.28 16,792 12.96 2.43
2017-10-30 53.14 54.99 52.37 54.39 30,776 12.98 2.44
2017-10-27 52.5 53.95 52.1 53.79 12,438 12.84 2.41
2017-10-26 52.95 53.5 52.1 53.31 5,774 12.4 2.33
2017-10-25 51.58 53.15 51.4 52.96 5,708 12.32 2.32
2017-10-24 53.16 53.16 51.47 51.99 10,891 12.09 2.28
2017-10-23 53.6 53.79 52.03 52.8 17,371 12.28 2.31
2017-10-20 53.66 54 52.5 54 9,284 12.56 2.36
2017-10-19 53.11 53.5 52.71 53.48 62,178 12.44 2.34
2017-10-18 53.31 53.34 52.71 53.29 12,505 12.39 2.33
2017-10-17 53 53.74 52.35 53.43 12,714 12.43 2.34
2017-10-16 52.94 53.38 52.11 52.95 13,238 12.31 2.32
2017-10-13 51.89 52.84 51.23 52.84 10,601 12.29 2.31
2017-10-12 52.2 52.2 51.12 51.88 11,770 12.07 2.27
Get more Data

FS Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price59.38Jan 22,2018
Min Stock Price14.5Feb 25,2013
Avg Stock Price26.73

FS Bancorp Historical PE ratio: Past 5 years

Max PE Ratio15.71Jan 20,2015
Min PE Ratio7.67Aug 20,2013
Avg PE Ratio11.23

FS Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.93Feb 01,2018
Min PS Ratio1.4May 16,2016
Avg PS Ratio1.74

FSBW Industry Peers

Company Price Change (%)
Central Valley Comm. Bancorp (CVCY)19.640.28 (1.45%)
Northrim Bancorp (NRIM)33.750.15 (0.45%)
First Nw Bancrp (FNWB)16.440.27 (1.67%)
First Nw Bancrp (FNWB)16.440.27 (1.67%)
Washington Federal (WAFD)36.350.25 (0.69%)
Broadway Financial (BYFC)2.430.06 (2.41%)
Territorial Bancorp (TBNK)30.690.04 (0.13%)

FS Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in FS Bancorp stock analysis. The price movement is easily depicted in the FS Bancorp stock price history chart. An abnormally high daily 5,320 typically implies breaking news or earnings release. The closing price was $55.96 and 5,320 shares of FSBW were traded on Feb 16, 2018. The company's P/S ratio was at a high of 2.93 on Feb 01, 2018 according to our FS Bancorp stock history data.