FS Bancorp Stock Price History, FSBW Historical Prices

Add to My Stocks
$58.62 $1.13 (1.89%) FSBW stock closing price Jun 21, 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 $16.23 on Apr 01, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 61.15 61.15 59.32 59.75 22,986 12.96 2.92
2018-06-19 59.71 61.47 59.71 61.15 17,528 13.27 2.99
2018-06-18 59.01 60.28 59.01 59.78 11,632 12.97 2.92
2018-06-15 59.54 59.89 59.04 59.16 11,997 12.83 2.89
2018-06-14 60.3 60.3 59.34 59.69 6,559 12.95 2.92
2018-06-13 60.39 61.51 60.01 60.3 21,751 13.08 2.95
2018-06-12 60.01 60.88 59.96 60.49 6,655 13.12 2.96
2018-06-11 60.4 60.44 59.15 60.13 23,623 13.04 2.94
2018-06-08 60.07 61.5 60.07 60.4 14,317 13.1 2.95
2018-06-07 59.78 60.9 59.6 59.97 17,335 13.01 2.93
2018-06-06 59.41 59.8 59.36 59.71 16,825 12.95 2.92
2018-06-05 59.31 59.62 59.06 59.49 10,927 12.91 2.91
2018-06-04 58.1 59.76 57.73 59.31 27,152 12.87 2.9
2018-06-01 58.41 58.77 57.45 58.2 24,056 12.63 2.85
2018-05-31 58.78 58.78 57.74 58.1 10,934 12.6 2.84
2018-05-30 59.14 59.14 57.93 58.07 11,642 12.6 2.84
2018-05-29 58.53 59.5 58.53 58.81 9,249 12.76 2.88
2018-05-25 59.31 59.31 58.68 58.76 13,571 12.75 2.87
2018-05-24 58.5 60 58.28 58.98 32,067 12.79 2.88
2018-05-23 58.25 58.57 57.99 58.22 27,437 12.63 2.85
2018-05-22 57.88 57.95 57.76 57.95 15,604 12.57 2.83
2018-05-21 57.8 57.93 57.69 57.93 11,957 12.57 2.83
2018-05-18 57.61 58.02 57.61 57.85 13,909 12.55 2.83
2018-05-17 57.87 57.95 57.52 57.9 15,118 12.56 2.83
2018-05-16 57.9 57.9 57.41 57.86 13,537 12.55 2.83
2018-05-15 57.7 57.9 57.51 57.79 9,283 12.54 2.83
2018-05-14 57.59 57.95 57.27 57.87 11,520 12.55 2.83
2018-05-11 57.35 57.4 56.81 57.4 8,808 12.45 2.81
2018-05-10 57.9 57.9 56.83 57.36 11,444 12.44 2.8
2018-05-09 57.55 57.92 57.32 57.79 8,183 12.54 2.83
2018-05-08 58 58 56.62 57.85 13,921 12.55 2.83
2018-05-07 57.91 57.95 57.54 57.89 16,303 12.56 2.83
2018-05-04 57.13 57.99 57.05 57.91 12,367 12.56 2.83
2018-05-03 56.81 57.5 56.63 56.84 12,851 12.33 2.78
2018-05-02 56.78 57.45 56.78 56.92 13,227 12.35 2.78
2018-05-01 57.11 57.75 56.8 57.49 12,765 12.47 2.81
2018-04-30 56.69 57.89 56.61 57.58 32,073 12.49 2.82
2018-04-27 56.45 57 56.11 56.59 15,356 12.28 2.77
2018-04-26 56.5 56.5 55.67 56.2 18,834 13.04 2.83
2018-04-25 56.26 56.63 56.26 56.44 3,251 13.1 2.84
2018-04-24 56.44 56.45 56.08 56.44 10,437 13.1 2.84
2018-04-23 56.56 56.56 56.06 56.4 16,488 13.09 2.84
2018-04-20 56.38 56.54 55.82 56.45 13,470 13.1 2.84
2018-04-19 56.05 56.69 56.05 56.49 10,225 13.11 2.85
2018-04-18 56.45 56.5 56.06 56.1 6,235 13.02 2.83
2018-04-17 56.51 56.51 55.22 56.16 7,985 13.03 2.83
2018-04-16 56.44 56.67 55.7 56.47 11,589 13.1 2.85
2018-04-13 56.65 56.65 55.84 56.54 8,183 13.12 2.85
2018-04-12 56.49 56.59 55.58 56.55 13,221 13.12 2.85
2018-04-11 56.17 56.58 55.71 56.43 12,287 13.09 2.84
2018-04-10 55.75 56.39 55.18 56.22 10,213 13.04 2.83
2018-04-09 55.33 55.95 55.33 55.84 5,800 12.96 2.81
2018-04-06 55.5 55.6 55.06 55.6 16,014 12.9 2.8
2018-04-05 55.39 55.97 54.44 55.96 20,260 12.98 2.82
2018-04-04 53.87 54.86 52.95 54.4 10,754 12.62 2.74
2018-04-03 53.48 54.49 53.11 54.04 11,125 12.54 2.72
2018-04-02 53.06 53.8 53.06 53.22 13,151 12.35 2.68
2018-03-30 0 0 0 53.5 0 - -
2018-03-29 53.3 53.75 53.05 53.5 24,248 12.41 2.7
2018-03-28 53.7 53.75 53.11 53.22 14,727 12.35 2.68
2018-03-27 53.9 53.9 53.12 53.54 9,161 12.42 2.7
2018-03-26 53.18 54.47 53.05 53.07 10,646 12.31 2.67
2018-03-23 54.2 54.99 53.54 53.9 8,814 12.51 2.72
2018-03-22 54.69 55 54.1 54.45 7,381 12.63 2.74
2018-03-21 55.33 55.49 54.77 54.77 9,299 12.71 2.76
2018-03-20 54.55 55.95 54.55 55.71 3,988 12.93 2.81
2018-03-19 54.84 55.25 54.53 54.64 2,583 12.68 2.75
2018-03-16 54.7 55.25 54.15 55.24 8,055 12.82 2.78
2018-03-15 53.89 55 53.74 55 10,230 12.76 2.77
2018-03-14 54.95 55.3 53.01 53.84 22,772 12.49 2.71
2018-03-13 55.61 55.67 55.2 55.22 5,435 12.81 2.78
2018-03-12 55.35 55.72 54.46 55.55 9,047 12.89 2.8
2018-03-09 55 55.53 55 55.5 5,720 12.88 2.8
2018-03-08 54.4 54.88 54.05 54.57 6,090 12.66 2.75
2018-03-07 54.23 54.73 54.03 54.21 6,677 12.58 2.73
2018-03-06 53.85 54.24 53.8 53.91 4,798 12.51 2.72
2018-03-05 54.19 54.42 53.8 53.84 5,676 12.49 2.71
2018-03-02 53.98 54.4 53.6 54.4 5,892 12.62 2.74
2018-03-01 54.2 54.34 53.8 54.04 5,811 12.54 2.72
2018-02-28 54.51 54.95 54.25 54.3 6,507 12.6 2.74
2018-02-27 54.68 54.99 54.26 54.51 7,900 12.65 2.75
2018-02-26 54.8 55.05 54.53 54.53 5,407 12.65 2.75
2018-02-23 54.88 54.9 54.35 54.46 9,025 12.64 2.74
2018-02-22 54.59 55 54.3 54.72 8,983 12.7 2.76
2018-02-21 54.47 55.91 54.23 54.89 16,146 12.74 2.77
2018-02-20 55.61 55.61 54.15 54.65 6,177 12.68 2.75
2018-02-19 0 0 0 55.96 0 - -
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
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 Price61.15Jun 19,2018
Min Stock Price16.23Apr 01,2014
Avg Stock Price29.44

FS Bancorp Historical PE ratio: Past 5 years

Max PE Ratio15.71Jan 20,2015
Min PE Ratio7.67Aug 20,2013
Avg PE Ratio11.35

FS Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.99Jun 19,2018
Min PS Ratio1.4May 16,2016
Avg PS Ratio1.82

FSBW Industry Peers

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 24,194 typically implies breaking news or earnings release. The closing price was $58.62 and 24,194 shares of FSBW were traded on Jun 21, 2018. The company's P/S ratio was at a high of 2.99 on Jun 19, 2018 according to our FS Bancorp stock history data.