Stock listing
NASDAQ:FSBW FS Bancorp, Inc. Stock
Home listing (NASDAQ) of FS Bancorp, Inc.
Follow FS Bancorp, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FSBW
$44.03 USD -0.31 (-0.7%)
Close on Oct 30, 2026
- Day range
- $43.72 – $44.64 USDOct 30, 2026
- Volume
- 22,672 sharesOct 30, 2026
- Market cap
- $346.2M USDAt the close on Oct 30, 2026 · price × 7.86M shares outstanding
- 52-week range
- $36.66 – $45.85 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.16M USDMedian day 24,565 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FSBW · Home | $44.03 USD | -0.31 (-0.7%) | 22,672 | $44.64 | $44.64 | $43.72 | $44.34 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FSBW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $44.03 | -0.31 | -0.7% | $44.64 | $44.64 | $43.72 | 22,672 | |
| $44.34 | +0.58 | +1.3% | $44.22 | $44.55 | $44.00 | 33,411 | |
| $43.76 | +0.06 | +0.1% | $44.14 | $44.29 | $43.25 | 34,574 | |
| $43.70 | -0.07 | -0.2% | $44.08 | $44.49 | $43.47 | 27,610 | |
| $43.77 | -0.11 | -0.3% | $43.68 | $44.47 | $43.68 | 39,680 | |
| $43.88 | -0.47 | -1.1% | $44.10 | $44.15 | $43.67 | 34,836 | |
| $44.35 | +0.02 | 0.0% | $42.13 | $45.21 | $42.13 | 48,379 | |
| $44.33 | -0.52 | -1.2% | $44.70 | $45.07 | $44.23 | 27,166 | |
| $44.85 | +0.27 | +0.6% | $44.89 | $45.30 | $44.56 | 30,346 | |
| $44.58 | -0.27 | -0.6% | $44.59 | $45.00 | $44.00 | 30,969 | |
| $44.85 | +0.22 | +0.5% | $44.72 | $45.22 | $44.32 | 22,420 | |
| $44.63 | +0.28 | +0.6% | $44.62 | $45.00 | $44.35 | 18,807 | |
| $44.35 | -0.30 | -0.7% | $44.23 | $44.51 | $43.59 | 43,354 | |
| $44.65 | +0.28 | +0.6% | $44.85 | $45.33 | $44.05 | 27,948 | |
| $44.37 | +0.27 | +0.6% | $44.38 | $44.99 | $44.17 | 29,795 | |
| $44.10 | -0.22 | -0.5% | $44.09 | $44.33 | $43.89 | 16,267 | |
| $44.32 | +0.19 | +0.4% | $44.07 | $44.82 | $43.89 | 24,631 | |
| $44.13 | +0.02 | 0.0% | $44.04 | $44.62 | $43.59 | 45,639 | |
| $44.11 | -0.32 | -0.7% | $44.29 | $44.78 | $43.95 | 19,134 | |
| $44.43 | +0.10 | +0.2% | $44.54 | $44.57 | $43.68 | 31,800 | |
| $44.33 | +0.32 | +0.7% | $44.27 | $44.54 | $43.80 | 18,606 | |
| $44.01 | +0.72 | +1.7% | $43.39 | $44.28 | $43.08 | 49,407 | |
| $43.29 | -0.54 | -1.2% | $43.94 | $44.03 | $43.20 | 38,512 | |
| $43.83 | -0.64 | -1.4% | $44.50 | $44.50 | $43.41 | 23,952 | |
| $44.47 | +0.29 | +0.7% | $44.39 | $44.47 | $43.96 | 30,547 | |
| $44.18 | -0.075 | -0.2% | $44.14 | $44.58 | $43.85 | 26,705 | |
| $44.26 | +0.795 | +1.8% | $43.61 | $44.58 | $43.61 | 19,922 | |
| $43.46 | -0.55 | -1.2% | $44.32 | $44.36 | $43.44 | 46,281 | |
| $44.01 | +0.53 | +1.2% | $43.72 | $44.47 | $43.46 | 22,885 | |
| $43.48 | -0.39 | -0.9% | $44.18 | $44.18 | $43.23 | 24,004 | |
| $43.87 | -0.47 | -1.1% | $44.01 | $44.36 | $43.70 | 86,147 | |
| $44.34 | -0.13 | -0.3% | $45.03 | $45.03 | $44.17 | 27,132 | |
| $44.47 | -0.01 | 0.0% | $44.65 | $44.70 | $44.00 | 25,987 | |
| $44.48 | +0.65 | +1.5% | $44.18 | $44.51 | $43.76 | 29,740 | |
| $43.83 | +0.53 | +1.2% | $43.47 | $44.15 | $43.46 | 35,114 | |
| $43.30 | -0.11 | -0.3% | $43.78 | $43.90 | $42.90 | 22,545 | |
| $43.41 | -0.09 | -0.2% | $43.22 | $43.77 | $43.07 | 18,366 | |
| $43.50 | +0.42 | +1.0% | $43.08 | $43.50 | $42.83 | 27,071 | |
| $43.08 | -0.80 | -1.8% | $43.64 | $43.64 | $42.80 | 18,708 | |
| $43.88 | +0.47 | +1.1% | $43.18 | $44.00 | $42.99 | 14,454 | |
| $43.41 | +0.30 | +0.7% | $43.42 | $43.44 | $43.25 | 16,369 | |
| $43.11 | +0.68 | +1.6% | $43.45 | $43.59 | $42.72 | 25,211 | |
| $42.43 | +0.13 | +0.3% | $42.73 | $42.73 | $42.32 | 17,454 | |
| $42.30 | -0.55 | -1.3% | $43.01 | $43.32 | $42.30 | 24,474 | |
| $42.85 | +0.15 | +0.4% | $42.75 | $43.51 | $42.66 | 24,499 | |
| $42.70 | +0.35 | +0.8% | $42.06 | $42.91 | $42.06 | 17,853 | |
| $42.35 | -0.38 | -0.9% | $42.58 | $43.29 | $42.35 | 31,270 | |
| $42.73 | -0.21 | -0.5% | $42.86 | $43.29 | $42.13 | 22,848 | |
| $42.94 | +0.47 | +1.1% | $42.46 | $43.36 | $42.11 | 24,856 | |
| $42.47 | -0.13 | -0.3% | $42.60 | $43.30 | $41.71 | 17,948 | |
| $42.60 | -0.22 | -0.5% | $42.82 | $43.03 | $42.20 | 13,094 | |
| $42.82 | -0.385 | -0.9% | $43.42 | $43.54 | $42.82 | 20,745 | |
| $43.21 | +0.335 | +0.8% | $42.84 | $43.21 | $42.75 | 11,015 | |
| $42.87 | -0.61 | -1.4% | $43.43 | $43.45 | $42.50 | 12,614 | |
| $43.48 | -0.42 | -1.0% | $43.62 | $43.99 | $43.25 | 12,478 | |
| $43.90 | +0.11 | +0.3% | $44.00 | $44.00 | $43.25 | 12,215 | |
| $43.79 | +0.39 | +0.9% | $43.39 | $43.79 | $42.92 | 21,732 | |
| $43.40 | +0.79 | +1.9% | $42.79 | $43.41 | $42.73 | 18,316 | |
| $42.61 | -0.45 | -1.0% | $42.57 | $42.92 | $42.22 | 31,964 | |
| $43.06 | -0.21 | -0.5% | $42.90 | $43.34 | $42.47 | 26,610 | |
| $43.27 | -0.20 | -0.5% | $43.81 | $43.81 | $42.86 | 15,909 | |
| $43.47 | +0.48 | +1.1% | $43.28 | $43.49 | $42.36 | 19,690 | |
| $42.99 | +0.73 | +1.7% | $42.25 | $43.04 | $42.25 | 27,526 | |
| $42.26 | -0.65 | -1.5% | $43.26 | $43.51 | $42.25 | 35,708 | |
| $42.91 | +0.06 | +0.1% | $42.58 | $43.12 | $42.35 | 15,868 | |
| $42.85 | -1.11 | -2.5% | $43.71 | $44.00 | $42.51 | 20,329 |
- Ticker
- NASDAQ:FSBW
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 23, 2026
FS Bancorp, Inc. Announces the Appointment of Matthew D. Mullet as a Director of FS Bancorp, Inc.
Latest deck · Feb 26, 2026
Merger or Acquisition (February 2026)
Merger or acquisition · 12 slides
Latest news
FS Bancorp, Inc. Announces the Appointment of Matthew D. Mullet as a Director of FS Bancorp, Inc.
Oct 23, 2026
Closed $43.88 (-1.1%) on Oct 23, 2026
FS Bancorp, Inc. Reports Third Quarter Net Income of $4.9 Million or $0.63 Per Diluted Share and Declares 55th Consecutive Quarterly Cash Dividend
Oct 21, 2026
Closed $44.35 (0.0%) on Oct 22, 2026
FS Bancorp, Inc. Authorizes Share Repurchase Program
Aug 24, 2026
Closed $42.94 (+1.1%) on Aug 24, 2026
FS Bancorp, Inc. Announces Completion of Acquisition of Pacific West Bancorp
Aug 20, 2026
Closed $42.60 (-0.5%) on Aug 20, 2026
FS Bancorp, Inc. Reports Second Quarter Net Income of $7.9 Million or $1.04 Per Diluted Share and Declares 54th Consecutive Quarterly Cash Dividend
Jul 21, 2026
Closed $43.00 (-2.4%) on Jul 22, 2026
FS Bancorp, Inc. Names Matt Mullet CEO
Jun 1, 2026
Closed $40.72 (0.0%) on Jun 1, 2026
FS Bancorp, Inc. Reports First Quarter Net Income of $7.8 Million or $1.02 Per Diluted Share and Declares 53rd Consecutive Quarterly Cash Dividend
Apr 21, 2026
Closed $41.55 (-0.4%) on Apr 21, 2026
FS Bancorp, Inc. and Pacific West Bancorp to Merge
Feb 25, 2026
Closed $41.26 (+1.2%) on Feb 25, 2026
1st Security Bank CEO Matthew Mullet joins the Federal Reserve Bank of San Francisco’s Seattle Branch Board of Directors
Feb 12, 2026
Closed $42.05 (+0.8%) on Feb 12, 2026
Decks
Merger or Acquisition (February 2026)
Merger or acquisition · 12 slides · Feb 26, 2026
Merger or Acquisition (November 2022)
Merger or acquisition · 8 slides · Nov 7, 2022
Debt Investor Presentation (February 2021)
Debt investors · 47 slides · Feb 11, 2021
Merger or Acquisition (July 2018)
Merger or acquisition · 11 slides · Jul 18, 2018
FS Bancorp, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 11 in the last 12 months · 84 in all · newest Oct 23, 2026 · oldest 2019
- Decks
- 10 decks · latest Feb 26, 2026
Where FS Bancorp, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FSBW · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FSBW | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about FS Bancorp, Inc.