American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

FS Bancorp, Inc. Common Stock

FSBW Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

FSBW historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of FSBW by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
FSBW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
FSBW Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
FSBW Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in FSBW holdings by institutional investors

Insider Trading

Quarterly net insider trading by FSBW's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for FSBW

Quiver Logo

No former government officials on record as having lobbied for FSBW

Revolving Door Dashboard
Corporate Lobbying

FSBW Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

FSBW Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
FSBW Income Statement
FSBW Balance Sheet
FSBW Cash Flow
U.S. Patents

New FSBW patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to FSBW from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
FSBW News

Recent insights relating to FSBW

CNBC Recommendations

Recent picks made for FSBW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in FSBW

FSBW Analyst Ratings

FSBW Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
FSBW Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $FSBW stock a Buy, Sell, or Hold?

  • What is the price target for $FSBW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

FSBW Top Shareholders
Shareholder
Shares Held
FSBW Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $FSBW stock?

  • Who owns the most shares of $FSBW stock?

  • What funds own $FSBW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

FSBW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view FSBW Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About FSBW

FS Bancorp Inc is the holding company of First Security Bank, a diversified lender with a focus on the origination of commercial real estate, one-to-four-family, and home equity loans, consumer loans, including a variety of indirect home improvement (fixture secured loans), and marine loans, and commercial business loans. The company has two operating segments; The commercial and consumer banking segment provides diversified financial products and services to its commercial and consumer customers through Bank branches, automated teller machines, online banking platforms, mobile banking apps, and telephone banking; and The home lending segment originates one-to-four-family residential mortgage loans for sale in the secondary markets as well as loans held for investment.

  • Address Mountlake Terrace, WA
  • Market Cap 346.0 million
  • Employees 585
  • Industrial Classification Savings Institutions, Not Federally Chartered

FS Bancorp, Inc. Common Stock (FSBW) Historical Stock Prices

FS Bancorp, Inc. Common Stock (FSBW) closed at $44.01 on September 22, 2026. Over the past year its adjusted close ranged from $36.36 to $44.97. Daily prices go back to January 2, 2014, 3,138 trading days in all.

  • 1 month+3.63%
  • 3 months+4.64%
  • Year to date+9.12%
  • 1 year+8.84%
  • 3 years+64.24%
  • 5 years+51.37%
  • Max+561.31%
See every congressional and insider trade on the FSBW price chart

Quiver Premium charts FSBW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 43.72 44.47 43.46 44.01 44.01 22,885
Sep 21, 2026 44.18 44.18 43.23 43.48 43.48 24,004
Sep 18, 2026 44.01 44.36 43.70 43.87 43.87 86,147
Sep 17, 2026 45.03 45.03 44.17 44.34 44.34 27,132
Sep 16, 2026 44.65 44.70 44.00 44.47 44.47 25,987
Sep 15, 2026 44.18 44.51 43.76 44.48 44.48 29,740
Sep 14, 2026 43.47 44.15 43.45 43.83 43.83 35,114
Sep 11, 2026 43.78 43.90 42.90 43.30 43.30 22,545
Sep 10, 2026 43.22 43.77 43.07 43.41 43.41 18,366
Sep 9, 2026 43.08 43.50 42.83 43.50 43.50 27,071
Sep 8, 2026 43.64 43.64 42.80 43.08 43.08 18,708
Sep 4, 2026 43.18 44.00 42.99 43.88 43.88 14,454
Sep 3, 2026 43.42 43.44 43.25 43.41 43.41 16,369
Sep 2, 2026 43.45 43.59 42.72 43.11 43.11 25,211
Sep 1, 2026 42.73 42.73 42.32 42.43 42.43 17,454
Aug 31, 2026 43.01 43.32 42.30 42.30 42.30 24,474
Aug 28, 2026 42.75 43.51 42.66 42.85 42.85 24,499
Aug 27, 2026 42.06 42.91 42.06 42.70 42.70 17,853
Aug 26, 2026 42.58 43.29 42.35 42.35 42.35 31,270
Aug 25, 2026 42.86 43.29 42.13 42.73 42.73 22,848
Aug 24, 2026 42.46 43.36 42.11 42.94 42.94 24,856
Aug 21, 2026 42.60 43.30 41.71 42.47 42.47 17,948
Aug 20, 2026 42.82 43.03 42.20 42.60 42.60 13,094
Aug 19, 2026 43.42 43.54 42.82 42.82 42.82 20,745
Aug 18, 2026 42.84 43.20 42.75 43.20 43.20 11,015
Aug 17, 2026 43.43 43.45 42.50 42.87 42.87 12,614
Aug 14, 2026 43.62 43.99 43.25 43.48 43.48 12,478
Aug 13, 2026 44.00 44.00 43.25 43.90 43.90 12,215
Aug 12, 2026 43.39 43.79 42.92 43.79 43.79 21,732
Aug 11, 2026 42.79 43.41 42.73 43.40 43.40 18,316
Aug 10, 2026 42.57 42.92 42.22 42.61 42.61 31,964
Aug 7, 2026$0.29 dividend 42.90 43.34 42.47 43.06 43.06 26,610
Aug 6, 2026 43.80 43.81 42.86 43.27 42.98 15,909
Aug 5, 2026 43.28 43.49 42.36 43.47 43.18 19,690
Aug 4, 2026 42.25 43.04 42.25 42.99 42.70 27,526
Aug 3, 2026 43.26 43.51 42.25 42.26 41.98 35,708
Jul 31, 2026 42.58 43.12 42.35 42.91 42.62 15,868
Jul 30, 2026 43.71 44.00 42.51 42.85 42.56 20,329
Jul 29, 2026 43.55 44.11 43.11 43.96 43.67 18,058
Jul 28, 2026 43.44 44.12 43.11 43.65 43.36 20,126
Jul 27, 2026 43.60 43.75 42.72 43.48 43.19 22,929
Jul 24, 2026 43.89 44.07 42.23 43.61 43.32 17,042
Jul 23, 2026 42.30 43.56 42.25 43.56 43.27 28,101
Jul 22, 2026 42.29 43.00 41.50 43.00 42.71 37,965
Jul 21, 2026 42.44 44.05 42.44 44.04 43.74 36,512
Jul 20, 2026 43.51 43.57 42.75 43.02 42.73 9,590
Jul 17, 2026 44.85 45.85 43.70 44.03 43.73 15,540
Jul 16, 2026 43.50 45.44 43.50 45.27 44.97 24,388
Jul 15, 2026 44.38 44.48 43.20 43.47 43.18 18,676
Jul 14, 2026 43.32 44.20 43.22 43.26 42.97 10,970
Jul 13, 2026 43.69 43.98 42.60 42.92 42.63 15,675
Jul 10, 2026 43.32 43.34 42.79 43.13 42.84 12,822
Jul 9, 2026 42.75 42.75 42.47 42.71 42.42 5,054
Jul 8, 2026 41.00 43.86 41.00 42.68 42.39 21,445
Jul 7, 2026 44.07 44.16 42.88 42.88 42.59 12,098
Jul 6, 2026 43.60 44.07 41.87 44.07 43.77 22,704
Jul 2, 2026 44.76 44.79 43.77 43.92 43.63 24,370
Jul 1, 2026 43.50 44.88 43.50 44.34 44.04 16,666
Jun 30, 2026 42.83 43.40 42.83 43.40 43.11 13,121
Jun 29, 2026 43.03 43.31 41.99 43.16 42.87 14,231
Jun 26, 2026 42.79 43.33 42.34 43.22 42.93 129,585
Jun 25, 2026 43.09 43.09 42.16 42.70 42.41 12,858
Jun 24, 2026 42.44 43.16 42.40 43.01 42.72 18,919
Jun 23, 2026 42.00 42.38 40.74 42.34 42.06 28,145
Jun 22, 2026 41.40 41.80 41.08 41.80 41.52 17,558
Jun 18, 2026 41.89 41.89 41.16 41.69 41.41 28,884
Jun 17, 2026 41.90 42.27 40.87 41.18 40.91 17,574
Jun 16, 2026 41.51 42.21 41.48 41.82 41.54 13,161
Jun 15, 2026 42.71 42.71 41.19 41.35 41.07 12,329
Jun 12, 2026 42.00 43.00 42.00 42.67 42.38 8,510
Jun 11, 2026 43.44 43.44 42.01 42.40 42.12 12,760
Jun 10, 2026 42.02 43.27 42.00 43.02 42.73 22,550
Jun 9, 2026 41.60 41.85 41.40 41.75 41.47 16,854
Jun 8, 2026 40.69 41.16 40.65 40.65 40.38 10,646
Jun 5, 2026 40.01 41.37 39.99 40.89 40.62 21,969
Jun 4, 2026 39.47 40.37 39.26 40.09 39.82 15,128
Jun 3, 2026 39.60 39.73 39.00 39.08 38.82 18,560
Jun 2, 2026 40.74 40.85 40.27 40.27 40.00 9,488
Jun 1, 2026 40.72 40.90 40.72 40.72 40.45 11,948
May 29, 2026 41.15 41.60 40.71 40.71 40.44 8,235
May 28, 2026 41.08 41.56 41.08 41.56 41.28 10,008
May 27, 2026 41.05 41.29 40.88 41.29 41.01 8,372
May 26, 2026 41.22 41.22 40.55 40.65 40.38 8,276
May 22, 2026 41.60 41.60 39.76 41.00 40.73 10,913
May 21, 2026 39.90 41.24 39.90 41.21 40.93 13,186
May 20, 2026 40.60 40.76 40.02 40.23 39.96 12,322
May 19, 2026 39.60 40.33 39.60 39.70 39.43 8,425
May 18, 2026 39.72 39.74 39.65 39.66 39.40 7,094
May 15, 2026 39.78 40.03 39.60 39.60 39.34 11,807
May 14, 2026 40.60 40.60 40.10 40.10 39.83 7,641
May 13, 2026 39.90 40.17 39.61 40.03 39.76 10,488
May 12, 2026 39.96 40.65 39.86 39.97 39.70 9,918
May 11, 2026 40.61 40.61 39.81 39.96 39.69 9,900
May 8, 2026 41.10 41.44 40.25 40.91 40.64 7,823
May 7, 2026$0.29 dividend 41.26 41.66 40.81 41.31 41.03 13,529
May 6, 2026 40.64 41.77 40.57 41.37 40.81 15,071
May 5, 2026 40.50 40.65 40.50 40.65 40.10 6,136
May 4, 2026 40.58 40.58 39.50 40.30 39.75 11,266
May 1, 2026 40.58 41.08 40.58 40.79 40.23 10,813
Apr 30, 2026 41.05 42.28 40.64 40.64 40.09 7,948
Apr 29, 2026 41.54 41.97 40.98 41.51 40.95 8,674
Apr 28, 2026 41.14 42.30 41.14 41.98 41.41 11,022
Apr 27, 2026 41.26 41.88 41.05 41.14 40.58 39,376
Apr 24, 2026 40.72 41.95 40.68 41.49 40.92 6,365
Apr 23, 2026 41.51 42.31 41.00 41.00 40.44 82,197
Apr 22, 2026 41.19 41.75 41.19 41.40 40.84 37,072
Apr 21, 2026 41.53 41.67 41.41 41.55 40.98 13,602
Apr 20, 2026 41.76 42.02 41.63 41.72 41.15 13,891
Apr 17, 2026 40.57 41.15 40.57 40.88 40.32 7,953
Apr 16, 2026 39.81 40.13 39.51 40.13 39.58 8,384
Apr 15, 2026 40.33 40.54 39.78 40.09 39.54 7,677
Apr 14, 2026 40.53 40.63 40.30 40.42 39.87 6,576
Apr 13, 2026 40.59 41.00 40.47 40.83 40.27 12,615
Apr 10, 2026 41.26 41.26 40.43 40.65 40.10 5,927
Apr 9, 2026 40.15 41.51 40.15 41.48 40.91 16,709
Apr 8, 2026 40.24 40.96 39.98 40.53 39.98 16,450
Apr 7, 2026 39.67 39.94 39.06 39.40 38.86 12,071
Apr 6, 2026 39.07 39.93 37.66 39.51 38.97 6,474
Apr 2, 2026 38.37 39.71 38.37 39.38 38.84 9,120
Apr 1, 2026 38.45 39.27 37.64 38.62 38.09 10,090
Mar 31, 2026 39.67 39.84 38.28 38.59 38.06 11,832
Mar 30, 2026 38.13 39.39 38.13 39.10 38.57 13,543
Mar 27, 2026 38.53 38.53 37.39 38.13 37.61 12,308
Mar 26, 2026 38.95 39.77 38.69 38.88 38.35 5,046
Mar 25, 2026 39.66 39.98 38.70 39.15 38.62 9,983
Mar 24, 2026 39.36 39.99 38.55 39.20 38.67 11,116
Mar 23, 2026 37.73 39.88 37.73 39.88 39.34 15,831
Mar 20, 2026 37.70 38.23 36.66 37.04 36.54 37,405
Mar 19, 2026 37.80 38.30 37.51 37.70 37.19 10,199
Mar 18, 2026 37.83 38.29 37.50 37.73 37.22 18,344
Mar 17, 2026 38.57 38.90 38.30 38.30 37.78 15,538
Mar 16, 2026 38.29 39.00 37.95 39.00 38.47 8,218
Mar 13, 2026 39.93 39.95 38.01 38.29 37.77 12,983
Mar 12, 2026 38.12 39.40 37.90 39.24 38.71 11,408
Mar 11, 2026 38.84 39.04 38.53 38.67 38.14 8,765
Mar 10, 2026 39.36 39.86 38.80 39.09 38.56 13,183
Mar 9, 2026 38.88 40.07 37.89 39.45 38.91 15,417
Mar 6, 2026 39.05 39.46 38.58 39.46 38.92 17,361
Mar 5, 2026 40.50 40.50 39.01 39.80 39.26 10,602
Mar 4, 2026 40.09 40.97 40.09 40.57 40.02 14,840
Mar 3, 2026 39.60 40.67 39.51 40.12 39.57 10,577
Mar 2, 2026 39.50 40.69 39.50 40.09 39.54 11,896
Feb 27, 2026 40.65 41.00 39.51 39.51 38.97 19,898
Feb 26, 2026 41.19 41.53 40.10 41.13 40.57 12,800
Feb 25, 2026 40.68 41.26 40.68 41.26 40.70 5,171
Feb 24, 2026 40.80 40.80 40.78 40.78 40.23 4,444
Feb 23, 2026 41.62 41.88 40.79 40.79 40.23 16,249
Feb 20, 2026 41.99 42.28 41.89 41.89 41.32 6,239
Feb 19, 2026 41.63 41.97 41.50 41.97 41.40 7,576
Feb 18, 2026 41.68 42.21 41.54 41.54 40.97 8,015
Feb 17, 2026 42.08 42.33 41.64 41.68 41.11 8,347
Feb 13, 2026 41.90 42.41 41.90 42.08 41.51 4,943
Feb 12, 2026 42.09 42.09 41.40 42.05 41.48 9,070
Feb 11, 2026 41.92 42.17 41.71 41.71 41.14 8,365
Feb 10, 2026 42.35 42.35 41.57 41.57 41.00 12,239
Feb 9, 2026 42.05 42.29 41.11 41.68 41.11 8,261
Feb 6, 2026$0.29 dividend 43.00 43.00 42.28 42.28 41.70 11,072
Feb 5, 2026 42.55 43.78 42.52 43.10 42.22 7,813
Feb 4, 2026 41.46 43.15 41.46 42.47 41.61 7,108
Feb 3, 2026 42.73 42.73 41.87 42.56 41.70 8,454
Feb 2, 2026 41.62 43.50 41.62 42.73 41.86 14,849
Jan 30, 2026 40.83 42.66 40.80 41.98 41.13 17,818
Jan 29, 2026 39.48 41.19 39.48 41.19 40.35 10,470
Jan 28, 2026 40.10 40.10 39.50 39.62 38.81 12,215
Jan 27, 2026 40.89 41.25 40.44 40.48 39.66 6,147
Jan 26, 2026 41.49 41.91 41.00 41.00 40.17 10,890
Jan 23, 2026 41.79 42.15 41.55 41.55 40.70 6,942
Jan 22, 2026 42.15 43.66 42.15 43.66 42.77 13,143
Jan 21, 2026 42.00 43.44 41.96 43.43 42.55 15,485
Jan 20, 2026 41.21 42.39 41.21 41.59 40.74 10,060
Jan 16, 2026 42.02 42.06 41.77 42.00 41.15 8,820
Jan 15, 2026 41.41 42.26 41.19 42.26 41.40 8,793
Jan 14, 2026 40.86 41.61 40.86 41.61 40.76 6,882
Jan 13, 2026 40.84 41.17 40.84 40.96 40.13 5,914
Jan 12, 2026 41.27 41.47 40.93 41.47 40.63 5,274
Jan 9, 2026 41.65 43.00 41.24 41.56 40.72 13,990
Jan 8, 2026 41.70 41.90 41.70 41.84 40.99 4,994
Jan 7, 2026 40.73 40.87 40.57 40.57 39.74 5,744
Jan 6, 2026 40.83 41.01 40.47 40.83 40.00 14,555
Jan 5, 2026 41.55 41.75 40.74 41.15 40.31 7,903
Jan 2, 2026 41.18 41.18 40.50 40.85 40.02 5,555
Dec 31, 2025 41.54 41.69 41.03 41.17 40.33 7,818
Dec 30, 2025 41.72 41.85 41.30 41.36 40.52 5,142
Dec 29, 2025 41.84 41.92 41.63 41.92 41.07 5,484
Dec 26, 2025 42.29 42.51 42.17 42.17 41.31 4,670
Dec 24, 2025 42.63 42.69 41.98 42.16 41.30 7,906
Dec 23, 2025 42.13 43.17 42.13 42.23 41.37 7,989
Dec 22, 2025 43.22 43.33 42.35 42.38 41.52 11,159
Dec 19, 2025 43.73 43.73 42.87 43.22 42.34 36,914
Dec 18, 2025 43.80 44.07 43.41 43.80 42.91 16,071
Dec 17, 2025 43.82 44.01 42.30 43.82 42.93 13,378
Dec 16, 2025 43.66 44.22 43.30 43.88 42.99 17,622
Dec 15, 2025 43.27 43.67 42.65 43.36 42.48 12,820
Dec 12, 2025 42.83 43.22 42.83 42.94 42.07 12,489
Dec 11, 2025 42.47 43.24 42.43 42.63 41.76 15,806
Dec 10, 2025 41.03 43.03 41.03 42.55 41.69 30,019
Dec 9, 2025 40.98 41.19 40.82 40.88 40.05 10,705
Dec 8, 2025 41.01 41.01 40.45 40.59 39.76 11,646
Dec 5, 2025 40.11 40.62 39.80 40.52 39.70 15,435
Dec 4, 2025 39.72 40.34 39.48 39.50 38.70 20,075
Dec 3, 2025 40.00 40.63 39.92 40.10 39.28 33,740
Dec 2, 2025 40.49 40.84 39.98 39.98 39.17 15,870
Dec 1, 2025 40.92 40.93 40.54 40.93 40.10 6,293
Nov 28, 2025 40.68 41.15 40.65 40.95 40.12 11,863
Nov 26, 2025 40.88 40.95 40.50 40.64 39.81 9,567
Nov 25, 2025 40.90 41.43 40.77 41.07 40.23 12,431
Nov 24, 2025 40.43 40.43 40.00 40.08 39.27 8,326
Nov 21, 2025 39.05 40.58 38.82 40.30 39.48 21,660
Nov 20, 2025 39.33 40.00 38.95 39.02 38.23 10,631
Nov 19, 2025 38.99 39.29 38.84 38.91 38.12 11,813
Nov 18, 2025 39.70 39.70 38.89 38.89 38.10 9,336
Nov 17, 2025 39.50 39.60 38.93 38.93 38.14 15,830
Nov 14, 2025 39.98 39.98 39.45 39.86 39.05 9,204
Nov 13, 2025 39.99 40.27 39.71 40.08 39.27 14,585
Nov 12, 2025 39.63 40.69 39.63 40.05 39.24 13,583
Nov 11, 2025 40.31 40.80 40.19 40.19 39.37 14,070
Nov 10, 2025 41.05 41.05 40.13 40.61 39.78 11,438
Nov 7, 2025 37.90 41.21 37.73 41.04 40.21 50,148
Nov 6, 2025$0.28 dividend 37.81 38.01 37.34 38.01 37.24 10,996
Nov 5, 2025 38.98 39.13 37.82 37.97 36.93 42,890
Nov 4, 2025 38.16 38.86 38.16 38.55 37.49 6,884
Nov 3, 2025 38.10 38.28 37.81 38.28 37.23 6,886
Oct 31, 2025 38.35 38.98 37.77 38.69 37.63 7,883
Oct 30, 2025 38.18 38.56 38.18 38.38 37.33 4,985
Oct 29, 2025 38.96 38.96 38.02 38.53 37.47 12,044
Oct 28, 2025 38.87 39.52 38.87 39.01 37.94 10,538
Oct 27, 2025 39.36 40.52 38.69 39.01 37.94 9,233
Oct 24, 2025 39.44 39.44 38.78 39.36 38.28 4,922
Oct 23, 2025 39.02 39.26 38.80 38.91 37.84 8,289
Oct 22, 2025 38.66 40.30 38.66 39.70 38.61 16,313
Oct 21, 2025 38.55 38.80 38.34 38.41 37.35 8,219
Oct 20, 2025 37.77 38.81 37.77 38.79 37.72 13,014
Oct 17, 2025 37.39 38.05 37.39 37.68 36.64 11,414
Oct 16, 2025 37.76 37.88 37.35 37.39 36.36 16,985
Oct 15, 2025 38.99 38.99 37.97 38.51 37.45 10,867
Oct 14, 2025 37.83 39.18 37.72 38.95 37.88 10,048
Oct 13, 2025 38.20 38.46 37.85 38.33 37.28 13,806
Oct 10, 2025 38.73 39.12 37.50 37.58 36.55 15,530
Oct 9, 2025 39.69 39.69 38.70 38.70 37.64 10,604
Oct 8, 2025 39.84 40.04 39.34 39.69 38.60 11,393
Oct 7, 2025 39.90 40.21 39.59 39.59 38.50 12,956
Oct 6, 2025 40.29 40.63 39.72 39.85 38.75 16,034
Oct 3, 2025 40.10 40.74 39.51 40.04 38.94 11,496
Oct 2, 2025 40.01 40.03 39.37 39.45 38.37 15,244
Oct 1, 2025 39.46 40.20 39.00 39.87 38.77 20,481
Sep 30, 2025 39.47 40.17 39.37 39.92 38.82 19,218
Sep 29, 2025 40.56 40.56 39.35 39.50 38.41 15,669
Sep 26, 2025 41.00 41.25 40.60 40.63 39.51 26,279
Sep 25, 2025 40.60 41.26 40.60 40.96 39.83 9,035
Sep 24, 2025 41.00 41.38 40.82 41.00 39.87 15,567
Sep 23, 2025 41.63 41.63 40.64 40.71 39.59 13,114
Sep 22, 2025 41.18 41.58 40.87 41.58 40.44 15,215

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
FS Bancorp, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at FSBW, per a recent SEC DEF 14A filing. We estimate that the median employee at FS Bancorp, Inc. is paid $57,107.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation