FS Bancorp Inc - Price History

Monthly price history for FSBW (FS Bancorp Inc)

DateAdjusted priceReal price
December 2020 55.10 USD 55.10 USD
November 2020 53.50 USD 53.50 USD
October 2020 46.10 USD 46.31 USD
September 2020 40.81 USD 41.00 USD
August 2020 39.44 USD 39.62 USD
July 2020 37.62 USD 38.00 USD
June 2020 38.18 USD 38.57 USD
May 2020 41.82 USD 42.24 USD
April 2020 41.31 USD 41.95 USD
March 2020 35.45 USD 36.00 USD
February 2020 47.06 USD 47.79 USD
January 2020 53.67 USD 54.72 USD
December 2019 62.57 USD 63.79 USD
November 2019 58.64 USD 59.78 USD
October 2019 56.15 USD 57.25 USD
September 2019 51.31 USD 52.50 USD
August 2019 47.31 USD 48.40 USD
July 2019 48.03 USD 49.30 USD
June 2019 50.54 USD 51.87 USD
May 2019 45.94 USD 47.15 USD
April 2019 50.22 USD 51.69 USD
March 2019 49.04 USD 50.48 USD
February 2019 50.37 USD 51.85 USD
January 2019 47.02 USD 48.55 USD
December 2018 41.53 USD 42.88 USD
November 2018 46.35 USD 47.86 USD
October 2018 43.59 USD 45.14 USD
September 2018 53.80 USD 55.72 USD
August 2018 56.33 USD 58.33 USD
July 2018 59.12 USD 61.37 USD
June 2018 60.94 USD 63.25 USD
May 2018 55.97 USD 58.10 USD
April 2018 55.47 USD 57.58 USD
March 2018 51.41 USD 53.50 USD
February 2018 52.18 USD 54.30 USD
January 2018 55.01 USD 57.35 USD
December 2017 52.34 USD 54.57 USD
November 2017 54.67 USD 57.00 USD
October 2017 51.96 USD 54.28 USD
September 2017 49.44 USD 51.65 USD
August 2017 47.89 USD 50.03 USD
July 2017 43.30 USD 45.34 USD
June 2017 41.80 USD 43.77 USD
May 2017 42.25 USD 44.25 USD
April 2017 41.48 USD 43.55 USD
March 2017 35.56 USD 37.33 USD
February 2017 36.08 USD 37.88 USD
January 2017 33.96 USD 35.75 USD
December 2016 34.15 USD 35.95 USD
November 2016 32.49 USD 34.20 USD
October 2016 28.17 USD 29.75 USD
September 2016 27.64 USD 29.19 USD
August 2016 26.52 USD 28.01 USD
July 2016 25.29 USD 26.80 USD
June 2016 23.92 USD 25.35 USD
May 2016 23.47 USD 24.88 USD
April 2016 23.64 USD 25.16 USD
March 2016 23.67 USD 25.19 USD
February 2016 22.93 USD 24.40 USD
January 2016 23.19 USD 24.75 USD
December 2015 24.36 USD 26.00 USD
November 2015 24.36 USD 26.00 USD
October 2015 23.87 USD 25.61 USD
September 2015 21.97 USD 23.58 USD
August 2015 21.67 USD 23.25 USD
July 2015 21.55 USD 23.19 USD
June 2015 20.86 USD 22.45 USD
May 2015 19.74 USD 21.25 USD
April 2015 18.59 USD 20.07 USD
March 2015 17.93 USD 19.36 USD
February 2015 18.69 USD 19.30 USD
January 2015 17.08 USD 18.50 USD
December 2014 16.85 USD 18.25 USD
November 2014 16.07 USD 17.40 USD
October 2014 15.81 USD 17.18 USD
September 2014 15.73 USD 17.10 USD
August 2014 15.96 USD 17.35 USD
July 2014 15.82 USD 17.25 USD
June 2014 15.95 USD 17.40 USD
May 2014 15.72 USD 17.14 USD
April 2014 15.08 USD 16.51 USD
March 2014 14.94 USD 16.35 USD
February 2014 15.39 USD 16.85 USD
January 2014 15.62 USD 17.15 USD
December 2013 15.62 USD 17.15 USD
November 2013 15.68 USD 17.21 USD
October 2013 15.44 USD 17.00 USD
September 2013 15.44 USD 17.00 USD
August 2013 15.26 USD 16.80 USD
July 2013 15.71 USD 17.35 USD
June 2013 16.30 USD 18.00 USD
May 2013 15.39 USD 17.00 USD
April 2013 14.86 USD 16.46 USD
March 2013 14.31 USD 15.85 USD
February 2013 13.25 USD 14.67 USD
January 2013 12.87 USD 14.25 USD
December 2012 11.71 USD 12.97 USD
November 2012 11.82 USD 13.09 USD
October 2012 10.52 USD 11.65 USD
September 2012 9.72 USD 10.76 USD
August 2012 9.63 USD 10.67 USD
July 2012 9.08 USD 10.06 USD

FSBW

List: Challengers

Price: 55.10USD

52 week range price:
29.05
62.68

Dividend Yield: 1.52%

5-year range yield:
0.79%
2.16%

Payout Ratio: 7.66%

Payout Ratio Range:
6.30%
18.80%

Dividend Per Share: 0.60 USD

Earnings Per Share: 7.83 USD

Future Ex-Dividend Date: -

P/E Ratio: 6.34

Exchange: NCM

Sector: Financial Services

Industry: Banks—Regional

Volume: 12005

Ebitda: -

Market Capitalization: 226.9 million

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 8

DGR3: 20.70%

DGR5: 23.75%

Links: