Nasdaq · FSBW · stock
FS Bancorp, Inc. (FSBW) stock price history
Every Nasdaq trading session of FS Bancorp, Inc. from Jul 10, 2012 to Sep 29, 2026: 3,576 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FSBW adjusted close, 2012 to 2026
- $46.54
- All time high, 2024
- $45.85
- 52 week high, $36.40 low
- 3,576
- Daily sessions since 2012
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
FSBW key facts
- FS Bancorp, Inc. (FSBW) closed at $43.83 on Sep 29, 2026 on Nasdaq.
- FSBW's all time high close is $46.54, set on Nov 11, 2024; its all time low close is $3.88 on Jul 11, 2012.
- FSBW's 52 week range is $36.40 to $45.85.
- FSBW returned +13.3% over the year to Sep 29, 2026 and +46.8% over five years.
- Over ten years FSBW returned +266%, +13.9% a year compounded.
- FSBW's deepest drawdown was -54.0% from Jul 10, 2018 to Mar 20, 2020.
- DataCedar holds 3,576 daily sessions of FSBW history from Jul 10, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FSBW price chart, 2012 to 2026
FSBW returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +1.6% |
| 6 months | +15.8% |
| Year to date | +7.4% |
| 1 year | +13.3% |
| 3 years | +61.7% |
| 5 years | +46.8% |
| 10 years | +266.2% |
| Since Jul 10, 2012 | +1,029% |
| Compound annual growth, 14.2 years | +18.6% |
FSBW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.54 on Nov 11, 2024
- All time low close
- $3.88 on Jul 11, 2012
- 52 week high
- $45.85 on Jul 17, 2026
- 52 week low
- $36.40 on Mar 20, 2026
- Deepest drawdown
- -54.0% from Jul 10, 2018 to Mar 20, 2020, recovered Mar 1, 2021
- Best single session
- +15.3% on Apr 17, 2020
- Worst single session
- -15.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2012
- 11.3×
- Best calendar year
- 2017, +53%
- Worst calendar year
- 2018, -21%
FSBW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 10, 2012; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.62 | $45.85 | $36.40 | $43.83 | +7.9% | 3.1M | 186 |
| 2025 | $39.29 | $43.61 | $33.22 | $40.61 | +3.7% | 3.9M | 250 |
| 2024 | $34.24 | $46.85 | $28.61 | $39.14 | +14.3% | 3.9M | 252 |
| 2023 | $30.14 | $35.85 | $23.56 | $34.24 | +14.1% | 5.5M | 250 |
| 2022 | $30.03 | $30.96 | $23.89 | $30.01 | +2.4% | 6.8M | 251 |
| 2021 | $23.69 | $31.88 | $22.62 | $29.30 | +24.8% | 6M | 252 |
| 2020 | $26.80 | $26.83 | $11.60 | $23.48 | -12.4% | 6.9M | 253 |
| 2019 | $17.80 | $27.07 | $17.68 | $26.81 | +50.7% | 5.4M | 252 |
| 2018 | $22.70 | $27.41 | $17.12 | $17.79 | -20.7% | 9.1M | 251 |
| 2017 | $14.64 | $23.84 | $13.88 | $22.43 | +53.3% | 5M | 251 |
| 2016 | $10.34 | $15.80 | $8.85 | $14.63 | +40.2% | 2.9M | 252 |
| 2015 | $7.24 | $10.61 | $7.06 | $10.44 | +44.2% | 1.8M | 252 |
| 2014 | $6.73 | $7.24 | $6.08 | $7.24 | +7.9% | 2.3M | 252 |
| 2013 | $5.03 | $7.55 | $4.97 | $6.71 | +33.4% | 2.4M | 252 |
| 2012 | $3.98 | $5.30 | $3.84 | $5.03 | n/a | 6.3M | 120 |
FSBW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.83 | +3.6% |
| August 2026 | $42.30 | -0.8% |
| July 2026 | $42.62 | -1.8% |
| June 2026 | $43.40 | +6.6% |
| May 2026 | $40.71 | +0.9% |
| April 2026 | $40.36 | +5.3% |
| March 2026 | $38.32 | -2.3% |
| February 2026 | $39.23 | -5.2% |
| January 2026 | $41.41 | +2.0% |
| December 2025 | $40.61 | +0.5% |
| November 2025 | $40.39 | +6.6% |
| October 2025 | $37.88 | -3.1% |
About the FSBW data
Daily bars. 3,576 sessions from Jul 10, 2012 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FSBW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FSBW share price history
