FS Bancorp Stock Price History (NASDAQ:FSBW)

Add to My Stocks
$43.55 $0.04 (0.09%) FSBW stock closing price Apr 28, 2017 (Closing)

FS Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 high of 43.59 on 27 Apr, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2843.6343.6342.6843.55375912.272.02
2017-04-2742.3944.0242.2543.591444412.282.02
2017-04-2641.2042.4441.1541.75625911.761.94
2017-04-2541.6141.6140.5641.212415111.611.91
2017-04-2439.4039.8839.4039.64425411.171.84
2017-04-2139.4239.4239.2339.35107811.091.83
2017-04-2038.2039.1638.1439.16570511.031.82
2017-04-1938.0038.2038.0038.03282610.711.77
2017-04-1838.1438.1437.5138.10352810.731.77
2017-04-1737.7038.1037.7038.0077610.701.76
2017-04-1337.7037.7037.3237.70387410.621.75
2017-04-1237.6137.6136.6537.60143510.591.75
2017-04-1138.0038.0037.5037.6187510.591.75
2017-04-1038.2038.2036.7037.39170110.531.74
2017-04-0636.3337.8636.3337.8681610.671.76
2017-04-0536.5037.5036.1637.50431210.561.74
2017-04-0437.0037.0036.4137.00127610.421.72
2017-04-0337.3337.4536.0537.41180310.541.74
2017-03-3136.4137.4036.4137.33307610.521.73
2017-03-3036.8037.2336.6537.11196010.451.72
2017-03-2936.7036.7436.6036.74194810.351.71
2017-03-2836.3636.8235.8036.09417110.171.68
2017-03-2737.0037.0036.8036.8042610.371.71
2017-03-2436.0536.1036.0036.10204510.171.68
2017-03-2336.9336.9336.0536.05108910.161.67
2017-03-2236.2537.2036.0536.05269210.161.67
2017-03-2137.9237.9236.5036.501765110.281.69
2017-03-2036.5438.2536.5338.141208010.741.77
2017-03-1736.4936.5036.2536.50235510.281.69
2017-03-1636.2536.5436.2336.54310810.291.70
2017-03-1536.6936.6936.2036.20142110.201.68
2017-03-1436.3036.3336.1136.11193810.171.68
2017-03-1336.2836.2936.2336.2984510.221.69
2017-03-1036.5436.5436.0036.15370210.181.68
2017-03-0936.2537.0036.1136.25454610.211.68
2017-03-0836.0036.2536.0036.251037210.211.68
2017-03-0736.5836.6636.1836.35305010.241.69
2017-03-0637.2037.2036.0436.68654510.331.70
2017-03-0337.2538.2237.1537.20389110.481.73
2017-03-0238.0038.0037.0637.27376110.501.73
2017-03-0137.5737.9037.3037.76310510.641.75
2017-02-2838.0038.0037.4637.88555610.671.76
2017-02-2737.2538.2237.2038.22455510.771.77
2017-02-2436.9037.4636.9037.41193610.541.74
2017-02-2337.9337.9336.9836.9869810.421.72
2017-02-2237.2638.1336.5038.00508310.701.76
2017-02-2137.9638.2537.7238.08650410.731.77
2017-02-200.000.000.0037.500N/AN/A
2017-02-1738.4138.4137.5037.50253810.561.74
2017-02-1638.2738.2738.0438.0464610.721.77
2017-02-1538.0438.4937.6738.19592310.761.77
2017-02-1438.4038.8538.0038.04548310.721.77
2017-02-1339.0039.0838.5038.50610610.851.79
2017-02-1038.9139.3038.0038.90801210.961.81
2017-02-0938.2539.7038.1338.17522910.751.77
2017-02-0838.0138.5237.9938.23645910.771.78
2017-02-0738.0638.0637.5037.80684310.651.76
2017-02-0637.0038.4437.0037.50274710.561.74
2017-02-0336.4139.4836.4137.12613410.461.72
2017-02-0236.0036.0735.9436.07267710.161.68
2017-02-0135.9436.0035.7636.00486510.141.67
2017-01-3135.5335.7535.5035.75455710.071.66
2017-01-3035.4635.7535.4135.73699310.071.66
2017-01-2735.3235.3235.2335.2327769.921.64
2017-01-2635.2535.4435.1435.23254310.521.71
2017-01-2535.3535.3534.9534.95197710.431.70
2017-01-2434.9935.2934.9235.29203310.531.72
2017-01-2335.3935.4034.9134.91630610.421.70
2017-01-2035.7235.7435.0035.38124310.561.72
2017-01-1935.5035.7535.1035.75423710.671.74
2017-01-1835.7536.0035.0735.07737510.471.71
2017-01-1735.0635.7535.0035.751646610.671.74
2017-01-160.000.000.0035.000N/AN/A
2017-01-1335.0135.2435.0035.00185010.451.70
2017-01-1235.4535.8535.0035.011783010.451.70
2017-01-1135.2035.2535.0035.00502710.451.70
2017-01-1034.9835.0534.5135.05633810.461.71
2017-01-0935.0235.2034.1035.02497910.451.70
2017-01-0634.8935.4334.8935.4331710.581.72
2017-01-0535.1635.5835.1235.21317910.511.71
2017-01-0435.5135.7535.0235.16637510.501.71
2017-01-0335.9636.3035.5035.751383210.671.74
2017-01-020.000.000.0035.950N/AN/A
2016-12-3035.5535.9535.5535.95307510.731.75
2016-12-2937.0037.0035.3535.95406810.731.75
2016-12-2836.7937.0036.7937.00178011.051.80
2016-12-2736.5138.2536.0037.00844611.051.80
2016-12-260.000.000.0035.910N/AN/A
2016-12-2335.7036.6435.7035.91118510.721.75
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 43.59 Apr 27,2017
Min Stock Price 10 Jul 11,2012
Avg Stock Price 20.86

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 11.03

FS Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.02 Apr 27,2017
Min PS Ratio 1.4 May 16,2016
Avg PS Ratio 1.62

FSBW Industry Peers

Company Price Change (%)
First Northern Community (FNRN)12.10.1 (0.83%)
United Security Bancshares (UBFO)8.350 (0%)
Anchor Bancorp (ANCB)25.10.1 (0.4%)
Timberland Bancorp (TSBK)22.060.57 (2.52%)
Riverview Bancorp (RVSB)7.260.21 (2.81%)
First Nw Bancrp (FNWB)16.460.26 (1.56%)
Washington Federal (WAFD)33.70.65 (1.89%)

We provide FS Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FS Bancorp stock analysis. FS Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   FSBW saw a high of 43.63, and a low of 42.68 on last trading day. Looking at FS Bancorp stock market history data, the P/S ratio was at a low of 1.4 on 17 May, 2016. .