FS Bancorp, Inc. ( FSBW) - Price History
Monthly price history for FSBW (FS Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $43.61 | $43.61 |
| June 2026 | $43.40 | $43.40 |
| May 2026 | $40.71 | $40.71 |
| April 2026 | $40.36 | $40.64 |
| March 2026 | $38.32 | $38.59 |
| February 2026 | $39.23 | $39.51 |
| January 2026 | $41.40 | $41.98 |
| December 2025 | $40.61 | $41.17 |
| November 2025 | $40.39 | $40.95 |
| October 2025 | $37.88 | $38.69 |
| September 2025 | $39.08 | $39.92 |
| August 2025 | $41.82 | $42.71 |
| July 2025 | $38.06 | $39.09 |
| June 2025 | $38.34 | $39.38 |
| May 2025 | $37.39 | $38.41 |
| April 2025 | $37.80 | $39.10 |
| March 2025 | $36.74 | $38.01 |
| February 2025 | $38.10 | $39.41 |
| January 2025 | $38.83 | $40.44 |
| December 2024 | $39.42 | $41.06 |
| November 2024 | $45.80 | $47.70 |
| October 2024 | $41.78 | $43.76 |
| September 2024 | $42.48 | $44.49 |
| August 2024 | $41.85 | $43.83 |
| July 2024 | $41.76 | $44.03 |
| June 2024 | $34.57 | $36.45 |
| May 2024 | $31.10 | $32.79 |
| April 2024 | $29.32 | $31.17 |
| March 2024 | $32.65 | $34.71 |
| February 2024 | $31.39 | $33.37 |
| January 2024 | $34.36 | $36.82 |
| December 2023 | $34.49 | $36.96 |
| November 2023 | $28.32 | $30.35 |
| October 2023 | $26.71 | $28.87 |
| September 2023 | $27.29 | $29.50 |
| August 2023 | $27.43 | $29.65 |
| July 2023 | $28.46 | $31 |
| June 2023 | $27.60 | $30.07 |
| May 2023 | $26.07 | $28.40 |
| April 2023 | $27.22 | $29.91 |
| March 2023 | $27.31 | $30.01 |
| February 2023 | $32.70 | $35.93 |
| January 2023 | $32.49 | $35.95 |
| December 2022 | $30.22 | $33.44 |
| November 2022 | $30.91 | $34.20 |
| October 2022 | $26.03 | $28.99 |
| September 2022 | $24.48 | $27.26 |
| August 2022 | $26.68 | $29.71 |
| July 2022 | $26.80 | $30.05 |
| June 2022 | $25.61 | $28.71 |
| May 2022 | $26.98 | $30.25 |
| April 2022 | $26.04 | $29.39 |
| March 2022 | $27.46 | $31 |
| February 2022 | $28.37 | $32.02 |
| January 2022 | $29.25 | $33.22 |
| December 2021 | $29.61 | $33.63 |
| November 2021 | $28.58 | $32.46 |
| October 2021 | $30.22 | $34.46 |
| September 2021 | $30.35 | $34.61 |
| August 2021 | $29.96 | $34.17 |
| July 2021 | $30.50 | $34.78 |
| June 2021 | $31.18 | $71.27 |
| May 2021 | $31.14 | $71.18 |
| April 2021 | $29.79 | $68.35 |
| March 2021 | $29.29 | $67.20 |
| February 2021 | $26.42 | $60.63 |
| January 2021 | $23.27 | $53.62 |
| December 2020 | $23.78 | $54.80 |
| November 2020 | $23.22 | $53.50 |
| October 2020 | $20 | $46.31 |
| September 2020 | $17.71 | $41 |
| August 2020 | $17.11 | $39.62 |
| July 2020 | $16.32 | $38 |
| June 2020 | $16.57 | $38.57 |
| May 2020 | $18.14 | $42.24 |
| April 2020 | $17.92 | $41.95 |
| March 2020 | $15.38 | $36 |
| February 2020 | $20.42 | $47.79 |
| January 2020 | $23.29 | $54.72 |
| December 2019 | $27.15 | $63.79 |
| November 2019 | $25.44 | $59.78 |
| October 2019 | $24.37 | $57.25 |
| September 2019 | $22.27 | $52.50 |
| August 2019 | $20.53 | $48.40 |
| July 2019 | $20.84 | $49.30 |
| June 2019 | $21.93 | $51.87 |
| May 2019 | $19.93 | $47.15 |
| April 2019 | $21.79 | $51.69 |
| March 2019 | $21.28 | $50.48 |
| February 2019 | $21.86 | $51.85 |
| January 2019 | $20.40 | $48.55 |
| December 2018 | $18.02 | $42.88 |
| November 2018 | $20.11 | $47.86 |
| October 2018 | $18.91 | $45.14 |
| September 2018 | $23.35 | $55.72 |
| August 2018 | $24.44 | $58.33 |
| July 2018 | $25.66 | $61.37 |
| June 2018 | $26.44 | $63.25 |
| May 2018 | $24.29 | $58.10 |
| April 2018 | $24.07 | $57.58 |
| March 2018 | $22.31 | $53.50 |
| February 2018 | $22.64 | $54.30 |
| January 2018 | $23.87 | $57.35 |
| December 2017 | $22.71 | $54.57 |
| November 2017 | $23.72 | $57 |
| October 2017 | $22.54 | $54.28 |
| September 2017 | $21.45 | $51.65 |
| August 2017 | $20.78 | $50.03 |
| July 2017 | $18.79 | $45.34 |
| June 2017 | $18.14 | $43.77 |
| May 2017 | $18.34 | $44.25 |
| April 2017 | $18 | $43.55 |
| March 2017 | $15.43 | $37.33 |
| February 2017 | $15.66 | $37.88 |
| January 2017 | $14.74 | $35.75 |
| December 2016 | $14.82 | $35.95 |
| November 2016 | $14.10 | $34.20 |
| October 2016 | $12.22 | $29.75 |
| September 2016 | $11.99 | $29.19 |
| August 2016 | $11.51 | $28.01 |
| July 2016 | $10.97 | $26.80 |
| June 2016 | $10.38 | $25.35 |
| May 2016 | $10.19 | $24.88 |
| April 2016 | $10.26 | $25.16 |
| March 2016 | $10.27 | $25.19 |
| February 2016 | $9.95 | $24.40 |
| January 2016 | $10.06 | $24.75 |
| December 2015 | $10.57 | $26 |
| November 2015 | $10.57 | $26 |
| October 2015 | $10.38 | $25.61 |
| September 2015 | $9.56 | $23.58 |
| August 2015 | $9.43 | $23.25 |
| July 2015 | $9.38 | $23.19 |
| June 2015 | $9.08 | $22.45 |
| May 2015 | $8.59 | $21.25 |
| April 2015 | $8.09 | $20.07 |
| March 2015 | $7.80 | $19.36 |
| February 2015 | $7.78 | $19.30 |
| January 2015 | $7.43 | $18.50 |
| December 2014 | $7.33 | $18.25 |
| November 2014 | $6.99 | $17.40 |
| October 2014 | $6.88 | $17.18 |
| September 2014 | $6.85 | $17.10 |
| August 2014 | $6.95 | $17.35 |
| July 2014 | $6.88 | $17.25 |
| June 2014 | $6.94 | $17.40 |
| May 2014 | $6.84 | $17.14 |
| April 2014 | $6.56 | $16.51 |
| March 2014 | $6.50 | $16.35 |
| February 2014 | $6.70 | $16.85 |
| January 2014 | $6.80 | $17.15 |
| December 2013 | $6.80 | $17.15 |
| November 2013 | $6.82 | $17.21 |
| October 2013 | $6.72 | $17 |
| September 2013 | $6.72 | $17 |
| August 2013 | $6.64 | $16.80 |
| July 2013 | $6.84 | $17.35 |
| June 2013 | $7.09 | $18 |
| May 2013 | $6.70 | $17 |
| April 2013 | $6.47 | $16.46 |
| March 2013 | $6.23 | $15.85 |
| February 2013 | $5.76 | $14.67 |
| January 2013 | $5.60 | $14.25 |
| December 2012 | $5.10 | $12.97 |
| November 2012 | $5.14 | $13.09 |
| October 2012 | $4.58 | $11.65 |
| September 2012 | $4.23 | $10.76 |
| August 2012 | $4.19 | $10.67 |
| July 2012 | $3.95 | $10.06 |
FSBW
List: Contenders
Price: $43.61
Dividend Yield: 3.10%
Forward Dividend Yield: 2.66%
Payout Ratio: 22.96%
Dividend Per Share: 1.16 USD
Earnings Per Share: 4.30 USD
P/E Ratio: 9.37
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 25700
Market Capitalization: 325.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 17.20%
DGR5: 24.05%
DGR10: 26.22%