MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSBW — FS Bancorp, Inc. Common Stock
NasdaqFS Bancorp, Inc. Common Stock
$44.33
+0.32(+0.73%)
- O
- 44.27
- H
- 44.54
- L
- 43.80
- V
- 18.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.33
Period Return+16.2%
Period High$45.85
Period Low$36.66
Avg Daily Volume16.4K
Total Trading Days365
FSBW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.27 | $44.54 | $43.80 | $44.33 | +$0.32 | +0.73% | 18,605 | $44.32 | $43.80 $44.54 |
| Oct 1, 2026 | $43.39 | $44.28 | $43.08 | $44.01 | +$0.72 | +1.66% | 49,407 | $44.00 | $43.08 $44.28 |
| Sep 30, 2026 | $43.94 | $44.03 | $43.20 | $43.29 | $-0.54 | -1.23% | 38,512 | $43.53 | $43.20 $44.03 |
| Sep 29, 2026 | $44.50 | $44.50 | $43.41 | $43.83 | $-0.64 | -1.44% | 23,952 | $43.89 | $43.41 $44.50 |
| Sep 28, 2026 | $44.39 | $44.47 | $43.96 | $44.47 | +$0.29 | +0.66% | 30,547 | $44.30 | $43.96 $44.47 |
| Sep 25, 2026 | $44.14 | $44.58 | $43.85 | $44.18 | $-0.08 | -0.17% | 26,705 | $44.26 | $43.85 $44.58 |
| Sep 24, 2026 | $43.61 | $44.58 | $43.61 | $44.26 | +$0.80 | +1.83% | 19,922 | $44.21 | $43.61 $44.58 |
| Sep 23, 2026 | $44.32 | $44.36 | $43.44 | $43.46 | $-0.55 | -1.25% | 46,281 | $43.87 | $43.44 $44.36 |
| Sep 22, 2026 | $43.72 | $44.47 | $43.46 | $44.01 | +$0.53 | +1.22% | 22,885 | $44.08 | $43.46 $44.47 |
| Sep 21, 2026 | $44.18 | $44.18 | $43.23 | $43.48 | $-0.39 | -0.89% | 24,005 | $43.71 | $43.23 $44.18 |
| Sep 18, 2026 | $44.01 | $44.36 | $43.70 | $43.87 | $-0.47 | -1.06% | 86,147 | $43.91 | $43.70 $44.36 |
| Sep 17, 2026 | $45.03 | $45.03 | $44.17 | $44.34 | $-0.13 | -0.29% | 27,132 | $44.43 | $44.17 $45.03 |
| Sep 16, 2026 | $44.65 | $44.70 | $44.00 | $44.47 | $-0.01 | -0.02% | 25,987 | $44.41 | $44.00 $44.70 |
| Sep 15, 2026 | $44.18 | $44.51 | $43.76 | $44.48 | +$0.65 | +1.48% | 29,738 | $44.26 | $43.76 $44.51 |
| Sep 14, 2026 | $43.47 | $44.15 | $43.46 | $43.83 | +$0.53 | +1.22% | 35,113 | $43.90 | $43.46 $44.15 |
| Sep 11, 2026 | $43.78 | $43.90 | $42.90 | $43.30 | $-0.11 | -0.25% | 22,546 | $43.48 | $42.90 $43.90 |
| Sep 10, 2026 | $43.22 | $43.77 | $43.07 | $43.41 | $-0.09 | -0.21% | 18,367 | $43.41 | $43.07 $43.77 |
| Sep 9, 2026 | $43.08 | $43.50 | $42.83 | $43.50 | +$0.42 | +0.97% | 27,071 | $43.26 | $42.83 $43.50 |
| Sep 8, 2026 | $43.64 | $43.64 | $42.80 | $43.08 | $-0.80 | -1.82% | 18,709 | $43.22 | $42.80 $43.64 |
| Sep 4, 2026 | $43.18 | $44.00 | $42.99 | $43.88 | +$0.47 | +1.08% | 14,455 | $43.79 | $42.99 $44.00 |
| Sep 3, 2026 | $43.42 | $43.44 | $43.25 | $43.41 | +$0.30 | +0.70% | 16,369 | $43.38 | $43.25 $43.44 |
| Sep 2, 2026 | $43.45 | $43.59 | $42.72 | $43.11 | +$0.68 | +1.60% | 25,211 | $43.26 | $42.72 $43.59 |
| Sep 1, 2026 | $42.73 | $42.73 | $42.32 | $42.43 | +$0.13 | +0.31% | 17,454 | $42.52 | $42.32 $42.73 |
| Aug 31, 2026 | $43.01 | $43.32 | $42.30 | $42.30 | $-0.55 | -1.28% | 24,474 | $42.79 | $42.30 $43.32 |
| Aug 28, 2026 | $42.75 | $43.51 | $42.66 | $42.85 | +$0.15 | +0.35% | 24,499 | $43.12 | $42.66 $43.51 |
| Aug 27, 2026 | $42.06 | $42.91 | $42.06 | $42.70 | +$0.35 | +0.83% | 17,853 | $42.66 | $42.06 $42.91 |
| Aug 26, 2026 | $42.58 | $43.29 | $42.35 | $42.35 | $-0.38 | -0.89% | 31,271 | $42.69 | $42.35 $43.29 |
| Aug 25, 2026 | $42.86 | $43.29 | $42.13 | $42.73 | $-0.21 | -0.49% | 22,849 | $42.74 | $42.13 $43.29 |
| Aug 24, 2026 | $42.46 | $43.36 | $42.11 | $42.94 | +$0.47 | +1.11% | 24,856 | $42.93 | $42.11 $43.36 |
| Aug 21, 2026 | $42.60 | $43.30 | $41.71 | $42.47 | $-0.13 | -0.31% | 17,948 | $42.35 | $41.71 $43.30 |