NASDAQ:FSBW | Historical Stock Price | FS Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-07-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$7.95$13.30$22.24$37.18$62.182012-07-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.40$30.2613,400——
2020-12-30$27.38$30.2412,200——
2020-12-29$27.82$30.7217,800——
2020-12-28$28.46$31.4323,000——
2020-12-24$28.95$31.983,000——
2020-12-23$28.39$31.359,600——
2020-12-22$28.65$31.6514,200——
2020-12-21$29.33$32.4017,200——
2020-12-18$29.65$32.7575,600——
2020-12-17$29.75$32.8526,800——
2020-12-16$29.08$32.1321,200——
2020-12-15$28.56$31.5437,800——
2020-12-14$28.57$31.5621,400——
2020-12-11$28.55$31.538,400——
2020-12-10$28.50$31.489,000——
2020-12-09$28.18$31.1313,400——
2020-12-08$28.49$31.4738,000——
2020-12-07$27.63$30.5214,000——
2020-12-04$27.48$30.3517,800——
2020-12-03$27.17$30.0230,000——
2020-12-02$26.85$29.6620,400——
2020-12-01$26.33$29.0833,000——
2020-11-30$26.75$29.5524,000——
2020-11-27$25.76$28.457,600——
2020-11-25$26.00$28.7215,400——
2020-11-24$25.81$28.5026,200——
2020-11-23$25.20$27.8322,200——
2020-11-20$25.49$28.1533,600——
2020-11-19$25.41$28.0717,800——
2020-11-18$25.55$28.2215,400——
2020-11-17$25.53$28.1912,600——
2020-11-16$25.75$28.4415,200——
2020-11-13$24.83$27.4314,600——
2020-11-12$23.75$26.2411,000——
2020-11-11$24.65$27.2326,600——
2020-11-10$24.81$27.4024,600——
2020-11-09$23.55$26.0126,600——
2020-11-06$22.75$25.1217,400——
2020-11-05$23.23$25.6511,800——
2020-11-04$23.18$25.496,600——
2020-11-03$24.71$27.1718,000——
2020-11-02$23.87$26.2519,800——
2020-10-30$23.16$25.4623,000——
2020-10-29$22.56$24.8024,800——
2020-10-28$21.31$23.4354,000——
2020-10-27$22.78$25.0415,000——
2020-10-26$23.86$26.2320,000——
2020-10-23$24.04$26.4324,200——
2020-10-22$23.76$26.1311,400——
2020-10-21$23.42$25.766,000——
2020-10-20$23.59$25.944,800——
2020-10-19$23.10$25.4014,400——
2020-10-16$23.58$25.9222,600——
2020-10-15$23.48$25.8222,800——
2020-10-14$22.63$24.8814,400——
2020-10-13$21.98$24.1749,400——
2020-10-12$22.00$24.189,800——
2020-10-09$21.56$23.7022,600——
2020-10-08$21.66$23.8124,400——
2020-10-07$22.40$24.6212,600——
2020-10-06$21.69$23.8523,400——
2020-10-05$21.84$24.0235,600——
2020-10-02$21.05$23.158,600——
2020-10-01$20.50$22.5412,600——
2020-09-30$20.50$22.549,200——
2020-09-29$20.60$22.657,200——
2020-09-28$20.00$22.0017,000——
2020-09-25$19.75$21.728,800——
2020-09-24$19.68$21.6413,200——
2020-09-23$19.73$21.6919,400——
2020-09-22$20.26$22.2821,000——
2020-09-21$20.71$22.7734,800——
2020-09-18$20.91$22.9959,000——
2020-09-17$20.17$22.188,800——
2020-09-16$20.08$22.0817,600——
2020-09-15$20.05$22.055,600——
2020-09-14$20.16$22.1715,000——
2020-09-11$20.26$22.2823,800——
2020-09-10$20.01$22.0122,600——
2020-09-09$19.70$21.6620,800——
2020-09-08$19.96$21.9431,400——
2020-09-04$20.20$22.2117,400——
2020-09-03$20.26$22.2812,400——
2020-09-02$20.35$22.3812,400——
2020-09-01$20.45$22.4919,200——
2020-08-31$19.81$21.7840,400——
2020-08-28$20.63$22.6811,200——
2020-08-27$20.11$22.1123,200——
2020-08-26$19.47$21.408,400——
2020-08-25$19.63$21.5816,400——
2020-08-24$19.61$21.5617,800——
2020-08-21$19.05$20.9535,400——
2020-08-20$20.25$22.2712,000——
2020-08-19$20.29$22.3011,800——
2020-08-18$20.48$22.5111,800——
2020-08-17$21.03$23.1217,000——
2020-08-14$21.35$23.4811,800——
2020-08-13$21.41$23.549,000——
2020-08-12$21.18$23.2962,800——
2020-08-11$20.71$22.7719,000——
2020-08-10$21.22$23.3338,400——
2020-08-07$19.43$21.368,000——
2020-08-06$19.61$21.5613,400——
2020-08-05$19.43$21.3719,200——
2020-08-04$19.03$20.814,200——
2020-08-03$18.89$20.6510,000——
2020-07-31$19.00$20.7814,400——
2020-07-30$18.93$20.7045,000——
2020-07-29$18.83$20.5821,400——
2020-07-28$18.50$20.2344,200——
2020-07-27$18.78$20.5324,200——
2020-07-24$18.58$20.3280,400——
2020-07-23$17.08$18.6715,200——
2020-07-22$17.36$18.9810,400——
2020-07-21$17.74$19.3919,800——
2020-07-20$17.29$18.903,000——
2020-07-17$17.66$19.316,200——
2020-07-16$17.48$19.1115,400——
2020-07-15$17.91$19.5843,400——
2020-07-14$17.32$18.9314,800——
2020-07-13$17.65$19.3017,400——
2020-07-10$17.97$19.6511,800——
2020-07-09$17.14$18.7418,800——
2020-07-08$18.33$20.0411,000——
2020-07-07$18.04$19.7219,200——
2020-07-06$18.82$20.5736,400——
2020-07-02$18.55$20.2823,400——
2020-07-01$19.35$21.1625,600——
2020-06-30$19.29$21.0923,400——
2020-06-29$19.34$21.1555,600——
2020-06-26$18.17$19.8786,800——
2020-06-25$19.24$21.0317,400——
2020-06-24$17.96$19.6332,400——
2020-06-23$19.05$20.8345,200——
2020-06-22$19.25$21.0538,000——
2020-06-19$18.89$20.6547,400——
2020-06-18$18.75$20.5027,800——
2020-06-17$18.88$20.649,800——
2020-06-16$19.88$21.7339,200——
2020-06-15$19.60$21.4340,800——
2020-06-12$20.00$21.8727,800——
2020-06-11$19.87$21.7220,000——
2020-06-10$21.75$23.7911,200——
2020-06-09$23.07$25.2215,200——
2020-06-08$23.10$25.2629,000——
2020-06-05$22.32$24.4027,200——
2020-06-04$21.15$23.1216,600——
2020-06-03$20.76$22.7115,000——
2020-06-02$19.88$21.7416,000——
2020-06-01$20.15$22.0320,200——
2020-05-29$21.12$23.0924,200——
2020-05-28$21.45$23.4615,400——
2020-05-27$21.90$23.9539,200——
2020-05-26$21.91$23.9517,800——
2020-05-22$20.80$22.7417,000——
2020-05-21$20.00$21.8730,600——
2020-05-20$20.62$22.5514,400——
2020-05-19$19.50$21.3222,600——
2020-05-18$21.00$22.9629,000——
2020-05-15$19.09$20.8828,000——
2020-05-14$17.92$19.6049,800——
2020-05-13$17.09$18.6917,800——
2020-05-12$17.99$19.6725,000——
2020-05-11$19.06$20.8451,800——
2020-05-08$20.38$22.2927,800——
2020-05-07$20.28$22.1720,400——
2020-05-06$19.50$21.3215,200——
2020-05-05$19.50$21.2116,400——
2020-05-04$21.25$23.1117,200——
2020-05-01$21.09$22.9420,600——
2020-04-30$20.98$22.8111,800——
2020-04-29$22.09$24.0241,200——
2020-04-28$20.08$21.8330,200——
2020-04-27$19.96$21.7042,400——
2020-04-24$18.25$19.8533,600——
2020-04-23$17.49$19.0222,800——
2020-04-22$18.04$19.6234,200——
2020-04-21$17.93$19.5119,800——
2020-04-20$17.79$19.3428,200——
2020-04-17$18.95$20.6033,200——
2020-04-16$16.43$17.8734,600——
2020-04-15$18.09$19.6834,800——
2020-04-14$18.42$20.0429,600——
2020-04-13$18.89$20.5432,200——
2020-04-09$20.97$22.8133,200——
2020-04-08$18.75$20.3930,200——
2020-04-07$17.43$18.9654,000——
2020-04-06$16.60$18.0558,000——
2020-04-03$14.81$16.1057,200——
2020-04-02$16.47$17.9152,800——
2020-04-01$17.07$18.5765,600——
2020-03-31$18.00$19.5858,000——
2020-03-30$17.09$18.5929,200——
2020-03-27$17.14$18.6420,200——
2020-03-26$18.36$19.9748,800——
2020-03-25$17.97$19.5415,600——
2020-03-24$17.00$18.4867,800——
2020-03-23$14.95$16.2561,400——
2020-03-20$14.75$16.04108,800——
2020-03-19$17.20$18.7148,200——
2020-03-18$15.16$16.4956,400——
2020-03-17$17.93$19.5064,800——
2020-03-16$15.75$17.13126,000——
2020-03-13$18.48$20.1060,200——
2020-03-12$18.22$19.82138,600——
2020-03-11$19.84$21.5880,600——
2020-03-10$20.87$22.6931,000——
2020-03-09$20.76$22.5847,400——
2020-03-06$22.92$24.9328,400——
2020-03-05$23.28$25.3145,400——
2020-03-04$24.30$26.4330,600——
2020-03-03$23.60$25.6740,800——
2020-03-02$24.23$26.3558,600——
2020-02-28$23.90$25.9952,200——
2020-02-27$24.50$26.6559,000——
2020-02-26$25.00$27.1931,400——
2020-02-25$24.75$26.9129,000——
2020-02-24$25.03$27.2218,200——
2020-02-21$26.15$28.4317,800——
2020-02-20$26.05$28.336,000——
2020-02-19$25.76$28.0212,000——
2020-02-18$25.85$28.1114,400——
2020-02-14$26.00$28.2819,800——
2020-02-13$26.03$28.3043,400——
2020-02-12$26.67$29.0132,200——
2020-02-11$26.85$29.2057,800——
2020-02-10$26.06$28.3412,000——
2020-02-07$26.54$28.8642,600——
2020-02-06$27.05$29.4219,000——
2020-02-05$27.11$29.4833,400——
2020-02-04$26.93$29.2926,600——
2020-02-03$27.25$29.5241,600——
2020-01-31$27.36$29.6463,800——
2020-01-30$27.76$30.0872,200——
2020-01-29$29.50$31.9554,200——
2020-01-28$30.51$33.0626,600——
2020-01-27$31.00$33.5912,000——
2020-01-24$30.68$33.2411,400——
2020-01-23$31.01$33.6011,200——
2020-01-22$31.35$33.9617,200——
2020-01-21$30.91$33.4815,800——
2020-01-17$31.45$34.0710,200——
2020-01-16$31.79$34.4417,400——
2020-01-15$30.95$33.5315,800——
2020-01-14$31.09$33.6934,800——
2020-01-13$31.61$34.2424,000——
2020-01-10$30.65$33.2122,800——
2020-01-09$30.94$33.5214,000——
2020-01-08$30.81$33.3717,400——
2020-01-07$30.80$33.3724,400——
2020-01-06$31.43$34.0519,000——
2020-01-03$31.20$33.8014,800——
2020-01-02$31.39$34.0021,200——