stockNASDAQ: FSBW • 28 Days Updates
FS Bancorp Inc. (FSBW)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:fsbwa.com
Price & Performance Trajectory
FS Bancorp Inc.NASDAQ: FSBW
Latest Close
$44.10
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFSBW session performance
✓ Latest Close USD
$44.10
Latest session close
+$0.8vs period start
Period Return % % GAIN
+1.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$45.03 / $42.9
Period range envelope
$2.13channel spread
Total Volume SHARES
491.1K
Period turnover
Avg: 32.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $44.10 | -0.50% | $44.33 | $43.89 | 16.3K |
| Oct 08, 2026 | $44.32 | +0.43% | $44.82 | $44.00 | 24.6K |
| Oct 07, 2026 | $44.13 | +0.05% | $44.62 | $43.59 | 45.6K |
| Oct 06, 2026 | $44.11 | -0.72% | $44.78 | $43.95 | 18.8K |
| Oct 05, 2026 | $44.43 | +0.23% | $44.54 | $43.68 | 31.8K |
| Oct 02, 2026 | $44.33 | +0.73% | $44.54 | $43.80 | 18.6K |
| Sep 30, 2026 | $43.29 | -1.23% | $44.03 | $43.20 | 38.5K |
| Sep 23, 2026 | $43.46 | -0.05% | $44.36 | $43.44 | 46.3K |
| Sep 21, 2026 | $43.48 | -0.89% | $44.18 | $43.23 | 24.0K |
| Sep 18, 2026 | $43.87 | -1.06% | $44.36 | $43.70 | 86.1K |
| Sep 17, 2026 | $44.34 | -0.29% | $45.03 | $44.17 | 27.1K |
| Sep 16, 2026 | $44.47 | -0.02% | $44.70 | $44.00 | 26.0K |
| Sep 15, 2026 | $44.48 | +1.48% | $44.51 | $43.76 | 29.7K |
| Sep 14, 2026 | $43.83 | +0.00% | $44.06 | $43.46 | 35.1K |
| Sep 11, 2026 | $43.30 | -0.25% | $43.90 | $42.90 | 22.5K |