|
Market Closed -
Nasdaq
16:00:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 42.47 USD | -0.31% |
|
-2.32% | +3.16% |
| 08-18 | FS Bancorp, Inc. compeletd the acquistion of Pacific West Bancorp from group of shareholders. | CI |
| 07-21 | Tranche Update on FS Bancorp, Inc.'s Equity Buyback Plan announced on October 27, 2025. | CI |
Stock exchange
Quotes 5-day view: FS Bancorp, Inc.
Delayed Quote Nasdaq
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$42.87 | US$43.21 | US$42.82 | US$42.60 | US$42.47 |
| Volume | 12,614 | 11,015 | 20,745 | 13,094 | 17,948 |
| Change | -1.40% | +0.78% | -0.89% | -0.51% | -0.31% |
| Opening | US$43.43 | US$42.84 | US$43.42 | US$42.82 | US$42.60 |
| High | US$43.45 | US$43.21 | US$43.54 | US$43.03 | US$43.30 |
| Low | US$42.50 | US$42.75 | US$42.82 | US$42.20 | US$41.71 |
Performance
| 1 day | -0.31% | ||
| 1 week | -2.32% | ||
| Current month | -1.03% | ||
| 1 month | -1.23% | ||
| 3 months | +3.59% | ||
| 6 months | +1.38% | ||
| Current year | +3.16% | ||
| 1 year | +0.21% | ||
| 3 years | +38.56% | ||
| 5 years | +25.95% | ||
| 10 years | +204.99% |
Volumes
marketsDaily volume
17,948
Estimated daily volume
17,948
Avg. Volume 20 sessions
19,699
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
836,616.53
Record volume 1
2,104,560
Record volume 2
1,103,273
Record volume 3
753,258
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
311,262,672
Net sales (USD)
152,683,000
Number of employees
593
Sales / Employee (USD)
257,476
Free-Float
91.27 %
Free-Float capitalization (USD)
288,089,384
Average Daily Capital Traded
0.27%
Indicators
Moving average 5 days
42.79
Moving average 20 days
43.21
Moving average 50 days
43.08
Moving average 100 days
41.84
Price spread / (MMA5)
+0.76%
Price spread / (MMA20)
+1.74%
Price spread / (MMA50)
+1.45%
Price spread / (MMA100)
-1.48%
RSI 9 days
41.76
RSI 14 days
45.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.31% | -2.32% | +0.21% | +38.56% | 311M | |
| +0.01% | -3.10% | +18.68% | +140.18% | 935B | |
| -0.27% | -4.34% | +24.68% | +116.91% | 431B | |
| 0.00% | +4.33% | +25.42% | +119.85% | 394B | |
| +1.05% | -0.62% | +56.97% | +161.52% | 355B | |
| +0.49% | +5.78% | +19.29% | +127.71% | 317B | |
| -0.34% | -6.10% | +48.11% | +135.88% | 285B | |
| +1.19% | +4.86% | +24.27% | +110.92% | 273B | |
| +0.17% | -5.61% | +5.99% | +102.02% | 254B | |
| +1.27% | -4.83% | +53.12% | +210.86% | 248B | |
| Average | +0.33% | -1.06% | +27.67% | +126.44% | 349.25B | |
| Weighted average by Cap. | +0.29% | -1.18% | +28.49% | +135.65% |
Historical Quotes: FS Bancorp, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
11b6b1811e867edc4f53.M7c-pvsOLJHieqzlIfwaD-x9PBloCyYYX1JcPf6pxws.Zv5M4pdNa_KkS5SWbKVfPL4saSw7ZURyJiJlSpLQlGRD70T0nmFH9o82zw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 42.47 | 4,161 | 10,580 |
| 15:59:53 | 42.49 | 110 | 6,419 |
| 15:59:44 | 42.41 | 100 | 6,309 |
| 15:59:23 | 42.48 | 100 | 6,209 |
| 15:58:52 | 42.48 | 100 | 6,109 |
| 15:57:47 | 42.48 | 100 | 6,009 |
| 15:57:47 | 42.40 | 100 | 5,909 |
| 15:56:15 | 42.43 | 100 | 5,809 |
| 15:56:15 | 42.43 | 100 | 5,709 |
| 15:54:38 | 42.38 | 229 | 5,609 |
Course Extremes
| 1 week | 41.71 |  | 43.54 |
| 1 month | 41.71 | | 44.12 |
| Current year | 36.66 | | 45.85 |
| 1 year | 36.66 | | 45.85 |
| 3 years | 28.07 | | 49.15 |
| 5 years | 26.08 | | 49.15 |
| 10 years | 13.5 | | 49.15 |
Monthly variations
Annual variations
| 2026 | +3.16% | ||
| 2025 | +0.27% | ||
| 2024 | +11.09% | ||
| 2023 | +10.53% | ||
| 2022 | -0.56% | ||
| 2021 | +22.74% | ||
| 2020 | -14.09% | ||
| 2019 | +48.76% | ||
| 2018 | -21.42% | ||
| 2017 | +51.79% | ||
| 2016 | +38.29% | ||
| 2015 | +42.44% | ||
| 2014 | +6.41% | ||
| 2013 | +32.23% | ||
| 2012 | +29.57% |
- Stock Market
- Stocks
- FSBW Stock
- Quotes FS Bancorp, Inc.
Select your edition
All financial news and data tailored to specific country editions
