FS Bancorp, Inc. ( FSBW) - Price History
Monthly price history for FSBW (FS Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $44.33 | $44.33 |
| September 2026 | $43.29 | $43.29 |
| August 2026 | $42.30 | $42.30 |
| July 2026 | $42.62 | $42.91 |
| June 2026 | $43.11 | $43.40 |
| May 2026 | $40.44 | $40.71 |
| April 2026 | $40.08 | $40.64 |
| March 2026 | $38.06 | $38.59 |
| February 2026 | $38.97 | $39.51 |
| January 2026 | $41.13 | $41.98 |
| December 2025 | $40.33 | $41.17 |
| November 2025 | $40.12 | $40.95 |
| October 2025 | $37.62 | $38.69 |
| September 2025 | $38.82 | $39.92 |
| August 2025 | $41.53 | $42.71 |
| July 2025 | $37.80 | $39.09 |
| June 2025 | $38.08 | $39.38 |
| May 2025 | $37.14 | $38.41 |
| April 2025 | $37.54 | $39.10 |
| March 2025 | $36.50 | $38.01 |
| February 2025 | $37.84 | $39.41 |
| January 2025 | $38.57 | $40.44 |
| December 2024 | $39.16 | $41.06 |
| November 2024 | $45.49 | $47.70 |
| October 2024 | $41.50 | $43.76 |
| September 2024 | $42.19 | $44.49 |
| August 2024 | $41.57 | $43.83 |
| July 2024 | $41.48 | $44.03 |
| June 2024 | $34.34 | $36.45 |
| May 2024 | $30.89 | $32.79 |
| April 2024 | $29.12 | $31.17 |
| March 2024 | $32.43 | $34.71 |
| February 2024 | $31.18 | $33.37 |
| January 2024 | $34.13 | $36.82 |
| December 2023 | $34.26 | $36.96 |
| November 2023 | $28.13 | $30.35 |
| October 2023 | $26.53 | $28.87 |
| September 2023 | $27.11 | $29.50 |
| August 2023 | $27.25 | $29.65 |
| July 2023 | $28.27 | $31 |
| June 2023 | $27.42 | $30.07 |
| May 2023 | $25.90 | $28.40 |
| April 2023 | $27.04 | $29.91 |
| March 2023 | $27.13 | $30.01 |
| February 2023 | $32.48 | $35.93 |
| January 2023 | $32.28 | $35.95 |
| December 2022 | $30.02 | $33.44 |
| November 2022 | $30.70 | $34.20 |
| October 2022 | $25.86 | $28.99 |
| September 2022 | $24.31 | $27.26 |
| August 2022 | $26.50 | $29.71 |
| July 2022 | $26.62 | $30.05 |
| June 2022 | $25.44 | $28.71 |
| May 2022 | $26.80 | $30.25 |
| April 2022 | $25.86 | $29.39 |
| March 2022 | $27.28 | $31 |
| February 2022 | $28.18 | $32.02 |
| January 2022 | $29.06 | $33.22 |
| December 2021 | $29.41 | $33.63 |
| November 2021 | $28.39 | $32.46 |
| October 2021 | $30.01 | $34.46 |
| September 2021 | $30.14 | $34.61 |
| August 2021 | $29.76 | $34.17 |
| July 2021 | $30.29 | $34.78 |
| June 2021 | $30.97 | $71.27 |
| May 2021 | $30.94 | $71.18 |
| April 2021 | $29.59 | $68.35 |
| March 2021 | $29.09 | $67.20 |
| February 2021 | $26.25 | $60.63 |
| January 2021 | $23.11 | $53.62 |
| December 2020 | $23.62 | $54.80 |
| November 2020 | $23.06 | $53.50 |
| October 2020 | $19.87 | $46.31 |
| September 2020 | $17.59 | $41 |
| August 2020 | $17 | $39.62 |
| July 2020 | $16.21 | $38 |
| June 2020 | $16.46 | $38.57 |
| May 2020 | $18.02 | $42.24 |
| April 2020 | $17.80 | $41.95 |
| March 2020 | $15.28 | $36 |
| February 2020 | $20.28 | $47.79 |
| January 2020 | $23.13 | $54.72 |
| December 2019 | $26.97 | $63.79 |
| November 2019 | $25.27 | $59.78 |
| October 2019 | $24.20 | $57.25 |
| September 2019 | $22.12 | $52.50 |
| August 2019 | $20.39 | $48.40 |
| July 2019 | $20.70 | $49.30 |
| June 2019 | $21.78 | $51.87 |
| May 2019 | $19.80 | $47.15 |
| April 2019 | $21.64 | $51.69 |
| March 2019 | $21.14 | $50.48 |
| February 2019 | $21.71 | $51.85 |
| January 2019 | $20.27 | $48.55 |
| December 2018 | $17.90 | $42.88 |
| November 2018 | $19.98 | $47.86 |
| October 2018 | $18.79 | $45.14 |
| September 2018 | $23.19 | $55.72 |
| August 2018 | $24.28 | $58.33 |
| July 2018 | $25.48 | $61.37 |
| June 2018 | $26.26 | $63.25 |
| May 2018 | $24.13 | $58.10 |
| April 2018 | $23.91 | $57.58 |
| March 2018 | $22.16 | $53.50 |
| February 2018 | $22.49 | $54.30 |
| January 2018 | $23.71 | $57.35 |
| December 2017 | $22.56 | $54.57 |
| November 2017 | $23.56 | $57 |
| October 2017 | $22.39 | $54.28 |
| September 2017 | $21.31 | $51.65 |
| August 2017 | $20.64 | $50.03 |
| July 2017 | $18.66 | $45.34 |
| June 2017 | $18.02 | $43.77 |
| May 2017 | $18.21 | $44.25 |
| April 2017 | $17.88 | $43.55 |
| March 2017 | $15.33 | $37.33 |
| February 2017 | $15.55 | $37.88 |
| January 2017 | $14.64 | $35.75 |
| December 2016 | $14.72 | $35.95 |
| November 2016 | $14 | $34.20 |
| October 2016 | $12.14 | $29.75 |
| September 2016 | $11.91 | $29.19 |
| August 2016 | $11.43 | $28.01 |
| July 2016 | $10.90 | $26.80 |
| June 2016 | $10.31 | $25.35 |
| May 2016 | $10.12 | $24.88 |
| April 2016 | $10.19 | $25.16 |
| March 2016 | $10.20 | $25.19 |
| February 2016 | $9.88 | $24.40 |
| January 2016 | $10 | $24.75 |
| December 2015 | $10.50 | $26 |
| November 2015 | $10.50 | $26 |
| October 2015 | $10.31 | $25.61 |
| September 2015 | $9.50 | $23.58 |
| August 2015 | $9.36 | $23.25 |
| July 2015 | $9.31 | $23.19 |
| June 2015 | $9.02 | $22.45 |
| May 2015 | $8.53 | $21.25 |
| April 2015 | $8.03 | $20.07 |
| March 2015 | $7.75 | $19.36 |
| February 2015 | $7.73 | $19.30 |
| January 2015 | $7.38 | $18.50 |
| December 2014 | $7.28 | $18.25 |
| November 2014 | $6.94 | $17.40 |
| October 2014 | $6.83 | $17.18 |
| September 2014 | $6.80 | $17.10 |
| August 2014 | $6.90 | $17.35 |
| July 2014 | $6.84 | $17.25 |
| June 2014 | $6.90 | $17.40 |
| May 2014 | $6.79 | $17.14 |
| April 2014 | $6.52 | $16.51 |
| March 2014 | $6.46 | $16.35 |
| February 2014 | $6.65 | $16.85 |
| January 2014 | $6.75 | $17.15 |
| December 2013 | $6.75 | $17.15 |
| November 2013 | $6.78 | $17.21 |
| October 2013 | $6.67 | $17 |
| September 2013 | $6.67 | $17 |
| August 2013 | $6.60 | $16.80 |
| July 2013 | $6.79 | $17.35 |
| June 2013 | $7.04 | $18 |
| May 2013 | $6.65 | $17 |
| April 2013 | $6.42 | $16.46 |
| March 2013 | $6.18 | $15.85 |
| February 2013 | $5.72 | $14.67 |
| January 2013 | $5.56 | $14.25 |
| December 2012 | $5.06 | $12.97 |
| November 2012 | $5.11 | $13.09 |
| October 2012 | $4.55 | $11.65 |
| September 2012 | $4.20 | $10.76 |
| August 2012 | $4.16 | $10.67 |
| July 2012 | $3.93 | $10.06 |
FSBW
List: Contenders
Price: $44.33
Dividend Yield: 2.59%
Forward Dividend Yield: 2.62%
Payout Ratio: 22.96%
Dividend Per Share: 1.16 USD
Earnings Per Share: 4.37 USD
P/E Ratio: 9.67
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 25700
Market Capitalization: 328.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 14.29%
DGR5: 22.56%
DGR10: 26.27%