FS Bancorp, Inc. - Price History
Monthly price history for FSBW (FS Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $33.68 | $33.68 |
| March 2024 | $34.71 | $34.71 |
| February 2024 | $33.37 | $33.37 |
| January 2024 | $36.53 | $36.82 |
| December 2023 | $36.67 | $36.96 |
| November 2023 | $30.11 | $30.35 |
| October 2023 | $28.40 | $28.87 |
| September 2023 | $29.02 | $29.50 |
| August 2023 | $29.16 | $29.65 |
| July 2023 | $30.25 | $31 |
| June 2023 | $29.34 | $30.07 |
| May 2023 | $27.72 | $28.40 |
| April 2023 | $28.94 | $29.91 |
| March 2023 | $29.03 | $30.01 |
| February 2023 | $34.76 | $35.93 |
| January 2023 | $34.54 | $35.95 |
| December 2022 | $32.13 | $33.44 |
| November 2022 | $32.86 | $34.20 |
| October 2022 | $27.67 | $28.99 |
| September 2022 | $26.02 | $27.26 |
| August 2022 | $28.36 | $29.71 |
| July 2022 | $28.49 | $30.05 |
| June 2022 | $27.22 | $28.71 |
| May 2022 | $28.68 | $30.25 |
| April 2022 | $27.68 | $29.39 |
| March 2022 | $29.20 | $31 |
| February 2022 | $30.16 | $32.02 |
| January 2022 | $31.10 | $33.22 |
| December 2021 | $31.48 | $33.63 |
| November 2021 | $30.38 | $32.46 |
| October 2021 | $32.12 | $34.46 |
| September 2021 | $32.26 | $34.61 |
| August 2021 | $31.85 | $34.17 |
| July 2021 | $32.42 | $34.78 |
| June 2021 | $33.15 | $71.27 |
| May 2021 | $33.11 | $71.18 |
| April 2021 | $31.67 | $68.35 |
| March 2021 | $31.14 | $67.20 |
| February 2021 | $28.09 | $60.63 |
| January 2021 | $24.74 | $53.62 |
| December 2020 | $25.28 | $54.80 |
| November 2020 | $24.68 | $53.50 |
| October 2020 | $21.27 | $46.31 |
| September 2020 | $18.83 | $41 |
| August 2020 | $18.20 | $39.62 |
| July 2020 | $17.36 | $38 |
| June 2020 | $17.62 | $38.57 |
| May 2020 | $19.29 | $42.24 |
| April 2020 | $19.06 | $41.95 |
| March 2020 | $16.35 | $36 |
| February 2020 | $21.71 | $47.79 |
| January 2020 | $24.76 | $54.72 |
| December 2019 | $28.87 | $63.79 |
| November 2019 | $27.05 | $59.78 |
| October 2019 | $25.91 | $57.25 |
| September 2019 | $23.67 | $52.50 |
| August 2019 | $21.82 | $48.40 |
| July 2019 | $22.16 | $49.30 |
| June 2019 | $23.32 | $51.87 |
| May 2019 | $21.19 | $47.15 |
| April 2019 | $23.17 | $51.69 |
| March 2019 | $22.63 | $50.48 |
| February 2019 | $23.24 | $51.85 |
| January 2019 | $21.70 | $48.55 |
| December 2018 | $19.16 | $42.88 |
| November 2018 | $21.39 | $47.86 |
| October 2018 | $20.11 | $45.14 |
| September 2018 | $24.82 | $55.72 |
| August 2018 | $25.99 | $58.33 |
| July 2018 | $27.28 | $61.37 |
| June 2018 | $28.12 | $63.25 |
| May 2018 | $25.83 | $58.10 |
| April 2018 | $25.60 | $57.58 |
| March 2018 | $23.72 | $53.50 |
| February 2018 | $24.08 | $54.30 |
| January 2018 | $25.38 | $57.35 |
| December 2017 | $24.15 | $54.57 |
| November 2017 | $25.22 | $57 |
| October 2017 | $23.97 | $54.28 |
| September 2017 | $22.81 | $51.65 |
| August 2017 | $22.10 | $50.03 |
| July 2017 | $19.98 | $45.34 |
| June 2017 | $19.28 | $43.77 |
| May 2017 | $19.50 | $44.25 |
| April 2017 | $19.14 | $43.55 |
| March 2017 | $16.41 | $37.33 |
| February 2017 | $16.65 | $37.88 |
| January 2017 | $15.67 | $35.75 |
| December 2016 | $15.76 | $35.95 |
| November 2016 | $14.99 | $34.20 |
| October 2016 | $13 | $29.75 |
| September 2016 | $12.75 | $29.19 |
| August 2016 | $12.24 | $28.01 |
| July 2016 | $11.67 | $26.80 |
| June 2016 | $11.04 | $25.35 |
| May 2016 | $10.83 | $24.88 |
| April 2016 | $10.91 | $25.16 |
| March 2016 | $10.92 | $25.19 |
| February 2016 | $10.58 | $24.40 |
| January 2016 | $10.70 | $24.75 |
| December 2015 | $11.24 | $26 |
| November 2015 | $11.24 | $26 |
| October 2015 | $11.04 | $25.61 |
| September 2015 | $10.17 | $23.58 |
| August 2015 | $10.02 | $23.25 |
| July 2015 | $9.97 | $23.19 |
| June 2015 | $9.65 | $22.45 |
| May 2015 | $9.14 | $21.25 |
| April 2015 | $8.60 | $20.07 |
| March 2015 | $8.30 | $19.36 |
| February 2015 | $8.27 | $19.30 |
| January 2015 | $7.90 | $18.50 |
| December 2014 | $7.80 | $18.25 |
| November 2014 | $7.43 | $17.40 |
| October 2014 | $7.31 | $17.18 |
| September 2014 | $7.28 | $17.10 |
| August 2014 | $7.39 | $17.35 |
| July 2014 | $7.32 | $17.25 |
| June 2014 | $7.38 | $17.40 |
| May 2014 | $7.27 | $17.14 |
| April 2014 | $6.98 | $16.51 |
| March 2014 | $6.91 | $16.35 |
| February 2014 | $7.12 | $16.85 |
| January 2014 | $7.23 | $17.15 |
| December 2013 | $7.23 | $17.15 |
| November 2013 | $7.25 | $17.21 |
| October 2013 | $7.15 | $17 |
| September 2013 | $7.14 | $17 |
| August 2013 | $7.06 | $16.80 |
| July 2013 | $7.27 | $17.35 |
| June 2013 | $7.54 | $18 |
| May 2013 | $7.12 | $17 |
| April 2013 | $6.88 | $16.46 |
| March 2013 | $6.62 | $15.85 |
| February 2013 | $6.13 | $14.67 |
| January 2013 | $5.95 | $14.25 |
| December 2012 | $5.42 | $12.97 |
| November 2012 | $5.47 | $13.09 |
| October 2012 | $4.87 | $11.65 |
| September 2012 | $4.50 | $10.76 |
| August 2012 | $4.46 | $10.67 |
| July 2012 | $4.20 | $10.06 |
FSBW
List: Contenders
Price: $30.91
Dividend Yield: 0.03%
Forward Dividend Yield: 3.36%
Payout Ratio: 22.81%
Dividend Per Share: 1.04 USD
Earnings Per Share: 4.56 USD
P/E Ratio: 7.09
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 25700
Market Capitalization: 249.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 13.06%
DGR5: 13.62%