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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.63$37.7613,400——
2021-12-30$33.98$38.169,200——
2021-12-29$34.19$38.3913,100——
2021-12-28$33.72$37.8611,900——
2021-12-27$33.61$37.7411,100——
2021-12-23$33.19$37.2714,400——
2021-12-22$32.55$36.5516,800——
2021-12-21$32.61$36.6219,500——
2021-12-20$32.35$36.3313,500——
2021-12-17$32.52$36.5251,500——
2021-12-16$33.50$37.6211,300——
2021-12-15$33.75$37.9028,200——
2021-12-14$32.34$36.3125,800——
2021-12-13$33.17$37.2531,800——
2021-12-10$33.37$37.4711,200——
2021-12-09$33.64$37.7714,600——
2021-12-08$33.48$37.598,200——
2021-12-07$33.57$37.708,700——
2021-12-06$33.57$37.7013,600——
2021-12-03$33.30$37.3921,800——
2021-12-02$32.95$37.0011,100——
2021-12-01$32.47$36.4611,300——
2021-11-30$32.46$36.4515,900——
2021-11-29$32.88$36.9212,500——
2021-11-26$33.43$37.549,800——
2021-11-24$34.61$38.8625,100——
2021-11-23$35.06$39.3724,500——
2021-11-22$34.64$38.9034,700——
2021-11-19$34.56$38.8125,200——
2021-11-18$35.95$40.3730,300——
2021-11-17$34.55$38.807,700——
2021-11-16$34.84$39.1226,400——
2021-11-15$35.62$40.0011,400——
2021-11-12$35.63$40.013,200——
2021-11-11$35.40$39.7514,300——
2021-11-10$35.05$39.365,200——
2021-11-09$34.80$39.084,100——
2021-11-08$35.49$39.6812,500——
2021-11-05$36.75$41.0913,800——
2021-11-04$35.21$39.3710,500——
2021-11-03$35.88$40.127,800——
2021-11-02$34.54$38.628,100——
2021-11-01$34.98$39.119,600——
2021-10-29$34.46$38.536,500——
2021-10-28$34.32$38.3814,100——
2021-10-27$33.74$37.736,500——
2021-10-26$34.49$38.5710,600——
2021-10-25$35.18$39.346,900——
2021-10-22$35.12$39.278,000——
2021-10-21$34.91$39.035,600——
2021-10-20$34.71$38.8111,000——
2021-10-19$34.09$38.1214,500——
2021-10-18$35.31$39.4818,200——
2021-10-15$33.98$38.0014,900——
2021-10-14$34.75$38.8611,500——
2021-10-13$34.35$38.416,100——
2021-10-12$34.47$38.5444,600——
2021-10-11$34.55$38.6315,700——
2021-10-08$35.01$39.153,700——
2021-10-07$34.95$39.089,400——
2021-10-06$34.80$38.9111,700——
2021-10-05$34.56$38.645,400——
2021-10-04$34.84$38.967,600——
2021-10-01$34.62$38.7117,400——
2021-09-30$34.61$38.7010,700——
2021-09-29$34.42$38.498,000——
2021-09-28$34.31$38.3619,400——
2021-09-27$35.02$39.1610,600——
2021-09-24$34.21$38.2511,100——
2021-09-23$33.72$37.7014,200——
2021-09-22$33.36$37.3010,600——
2021-09-21$33.11$37.029,600——
2021-09-20$33.36$37.3030,100——
2021-09-17$34.08$38.1181,200——
2021-09-16$33.20$37.1217,300——
2021-09-15$33.38$37.3241,600——
2021-09-14$32.25$36.0618,700——
2021-09-13$32.78$36.6512,600——
2021-09-10$33.05$36.9620,000——
2021-09-09$32.95$36.8418,300——
2021-09-08$33.55$37.5126,800——
2021-09-07$32.92$36.8128,000——
2021-09-03$33.51$37.4716,600——
2021-09-02$34.00$38.0210,300——
2021-09-01$33.92$37.9310,900——
2021-08-31$34.17$38.2114,600——
2021-08-30$33.55$37.5119,700——
2021-08-27$34.24$38.2922,700——
2021-08-26$32.61$36.4623,500——
2021-08-25$32.90$36.7921,300——
2021-08-24$33.14$37.0621,800——
2021-08-23$33.34$37.2814,500——
2021-08-20$33.72$37.7024,400——
2021-08-19$33.60$37.5745,700——
2021-08-18$33.80$37.7920,500——
2021-08-17$34.11$38.1424,000——
2021-08-16$34.60$38.6922,100——
2021-08-13$35.46$39.658,300——
2021-08-12$35.66$39.8749,500——
2021-08-11$35.65$39.8621,300——
2021-08-10$34.90$39.0221,000——
2021-08-09$34.00$38.0239,300——
2021-08-06$35.87$40.1112,400——
2021-08-05$35.15$39.3012,800——
2021-08-04$34.40$38.4617,100——
2021-08-03$34.90$39.0212,500——
2021-08-02$34.85$38.9720,000——
2021-07-30$34.78$38.8911,500——
2021-07-29$35.06$39.2027,000——
2021-07-28$35.39$39.5719,400——
2021-07-27$34.78$38.8935,800——
2021-07-26$35.91$40.1527,800——
2021-07-23$35.43$39.6228,300——
2021-07-22$34.86$38.9820,800——
2021-07-21$35.43$39.4616,400——
2021-07-20$35.59$39.6432,000——
2021-07-19$34.20$38.0931,500——
2021-07-16$35.21$39.2119,500——
2021-07-15$35.84$39.9226,700——
2021-07-14$35.49$39.5326,600——
2021-07-13$34.78$38.7334,000——
2021-07-12$35.80$39.8736,200——
2021-07-09$35.05$39.0435,800——
2021-07-08$34.35$38.2619,800——
2021-07-07$34.24$38.1318,600——
2021-07-06$34.90$38.8774,800——
2021-07-02$35.17$39.1820,600——
2021-07-01$35.40$39.4354,400——
2021-06-30$35.63$39.6919,200——
2021-06-29$35.87$39.9513,600——
2021-06-28$35.53$39.5750,200——
2021-06-25$35.71$39.77142,800——
2021-06-24$35.73$39.7912,000——
2021-06-23$35.24$39.2551,000——
2021-06-22$34.56$38.5034,400——
2021-06-21$34.87$38.8327,000——
2021-06-18$34.63$38.5692,200——
2021-06-17$34.61$38.5528,800——
2021-06-16$35.21$39.2134,400——
2021-06-15$35.17$39.1819,800——
2021-06-14$35.01$39.0014,000——
2021-06-11$35.35$39.3723,000——
2021-06-10$34.74$38.6918,000——
2021-06-09$35.55$39.5914,600——
2021-06-08$35.83$39.9017,000——
2021-06-07$35.74$39.8113,000——
2021-06-04$35.28$39.296,200——
2021-06-03$35.31$39.3325,200——
2021-06-02$35.40$39.4320,600——
2021-06-01$35.65$39.7011,000——
2021-05-28$35.59$39.6410,600——
2021-05-27$35.76$39.8321,600——
2021-05-26$34.82$38.7829,800——
2021-05-25$34.08$37.9538,000——
2021-05-24$35.25$39.2619,000——
2021-05-21$35.82$39.8948,600——
2021-05-20$35.13$39.1251,200——
2021-05-19$34.51$38.4321,800——
2021-05-18$34.54$38.4735,600——
2021-05-17$35.06$39.0530,800——
2021-05-14$35.22$39.2336,800——
2021-05-13$34.81$38.7623,200——
2021-05-12$34.10$37.9740,200——
2021-05-11$34.74$38.6918,400——
2021-05-10$34.80$38.7625,000——
2021-05-07$34.75$38.7023,800——
2021-05-06$35.00$38.9829,200——
2021-05-05$34.75$38.7014,600——
2021-05-04$34.60$38.3924,000——
2021-05-03$34.99$38.8260,400——
2021-04-30$34.17$37.9135,600——
2021-04-29$33.60$37.2763,400——
2021-04-28$33.25$36.8938,000——
2021-04-27$34.00$37.7220,600——
2021-04-26$33.62$37.3031,800——
2021-04-23$33.51$37.1713,400——
2021-04-22$31.97$35.4636,600——
2021-04-21$32.69$36.2714,600——
2021-04-20$32.25$35.7819,600——
2021-04-19$32.80$36.3919,400——
2021-04-16$33.54$37.2112,800——
2021-04-15$33.71$37.3912,400——
2021-04-14$33.03$36.6424,600——
2021-04-13$33.21$36.8415,200——
2021-04-12$33.92$37.6426,800——
2021-04-09$33.83$37.5311,000——
2021-04-08$33.90$37.6127,600——
2021-04-07$34.62$38.4110,600——
2021-04-06$34.75$38.5517,000——
2021-04-05$34.15$37.8915,200——
2021-04-01$33.83$37.5416,400——
2021-03-31$33.60$37.2833,800——
2021-03-30$33.92$37.6316,800——
2021-03-29$34.05$37.7726,000——
2021-03-26$34.21$37.9521,800——
2021-03-25$34.45$38.2135,400——
2021-03-24$32.51$36.0620,200——
2021-03-23$32.72$36.3031,600——
2021-03-22$33.46$37.1146,400——
2021-03-19$34.85$38.6657,800——
2021-03-18$35.26$39.1243,800——
2021-03-17$35.55$39.4425,600——
2021-03-16$35.17$39.0121,400——
2021-03-15$36.39$40.3723,000——
2021-03-12$36.50$40.4919,000——
2021-03-11$36.50$40.4924,000——
2021-03-10$36.12$40.0736,600——
2021-03-09$35.89$39.8233,400——
2021-03-08$35.99$39.9282,200——
2021-03-05$33.95$37.6679,800——
2021-03-04$31.65$35.1127,400——
2021-03-03$32.60$36.1656,600——
2021-03-02$31.83$35.3124,200——
2021-03-01$32.13$35.6439,200——
2021-02-26$30.32$33.6326,000——
2021-02-25$30.01$33.3023,800——
2021-02-24$30.45$33.7841,600——
2021-02-23$29.75$33.0042,000——
2021-02-22$29.60$32.8421,600——
2021-02-19$29.67$32.9211,400——
2021-02-18$29.60$32.8426,200——
2021-02-17$29.50$32.7315,600——
2021-02-16$29.53$32.7611,400——
2021-02-12$29.85$33.1212,400——
2021-02-11$29.50$32.7322,000——
2021-02-10$29.72$32.9724,200——
2021-02-09$29.73$32.8319,600——
2021-02-08$29.62$32.7214,000——
2021-02-05$29.42$32.5012,800——
2021-02-04$29.43$32.5116,800——
2021-02-03$29.01$32.0513,600——
2021-02-02$28.25$31.2136,800——
2021-02-01$27.70$30.5926,400——
2021-01-29$26.81$29.6154,000——
2021-01-28$27.10$29.9331,800——
2021-01-27$26.63$29.4140,000——
2021-01-26$27.75$30.6514,800——
2021-01-25$28.50$31.4827,600——
2021-01-22$28.21$31.1652,600——
2021-01-21$27.73$30.6216,800——
2021-01-20$27.87$30.789,600——
2021-01-19$28.30$31.2528,600——
2021-01-15$28.42$31.3918,800——
2021-01-14$28.46$31.4432,400——
2021-01-13$28.89$31.9020,800——
2021-01-12$29.95$33.0815,400——
2021-01-11$29.62$32.7213,400——
2021-01-08$29.43$32.5118,800——
2021-01-07$30.00$33.1422,800——
2021-01-06$29.81$32.9326,600——
2021-01-05$27.55$30.4322,600——
2021-01-04$27.68$30.5724,800——