FS Bancorp, Inc. - Price History

Monthly price history for FSBW (FS Bancorp, Inc.)

DateAdjusted priceReal price
July 2022 29.04 USD 29.04 USD
June 2022 28.71 USD 28.71 USD
May 2022 30.25 USD 30.25 USD
April 2022 29.39 USD 29.39 USD
March 2022 31.00 USD 31.00 USD
February 2022 32.15 USD 32.15 USD
January 2022 33.22 USD 33.22 USD
December 2021 33.63 USD 33.63 USD
November 2021 32.46 USD 32.46 USD
October 2021 34.31 USD 34.46 USD
September 2021 34.46 USD 34.61 USD
August 2021 34.03 USD 34.17 USD
July 2021 34.63 USD 34.78 USD
June 2021 35.34 USD 35.63 USD
May 2021 35.30 USD 35.59 USD
April 2021 33.76 USD 34.17 USD
March 2021 33.20 USD 33.60 USD
February 2021 29.95 USD 30.32 USD
January 2021 26.37 USD 26.81 USD
December 2020 26.95 USD 27.40 USD
November 2020 26.31 USD 26.75 USD
October 2020 22.67 USD 23.16 USD
September 2020 20.07 USD 20.50 USD
August 2020 19.40 USD 19.81 USD
July 2020 18.50 USD 19.00 USD
June 2020 18.78 USD 19.28 USD
May 2020 20.57 USD 21.12 USD
April 2020 20.32 USD 20.98 USD
March 2020 17.43 USD 18.00 USD
February 2020 23.14 USD 23.90 USD
January 2020 26.40 USD 27.36 USD
December 2019 30.77 USD 31.90 USD
November 2019 28.84 USD 29.89 USD
October 2019 27.62 USD 28.63 USD
September 2019 25.24 USD 26.25 USD
August 2019 23.27 USD 24.20 USD
July 2019 23.62 USD 24.65 USD
June 2019 24.85 USD 25.93 USD
May 2019 22.59 USD 23.58 USD
April 2019 24.70 USD 25.84 USD
March 2019 24.12 USD 25.24 USD
February 2019 24.77 USD 25.92 USD
January 2019 23.13 USD 24.27 USD
December 2018 20.43 USD 21.44 USD
November 2018 22.80 USD 23.93 USD
October 2018 21.44 USD 22.57 USD
September 2018 26.46 USD 27.86 USD
August 2018 27.70 USD 29.17 USD
July 2018 29.08 USD 30.68 USD
June 2018 29.97 USD 31.63 USD
May 2018 27.53 USD 29.05 USD
April 2018 27.28 USD 28.79 USD
March 2018 25.29 USD 26.75 USD
February 2018 25.66 USD 27.15 USD
January 2018 27.05 USD 28.67 USD
December 2017 25.74 USD 27.28 USD
November 2017 26.89 USD 28.50 USD
October 2017 25.55 USD 27.14 USD
September 2017 24.32 USD 25.83 USD
August 2017 23.55 USD 25.01 USD
July 2017 21.29 USD 22.67 USD
June 2017 20.56 USD 21.89 USD
May 2017 20.78 USD 22.13 USD
April 2017 20.40 USD 21.77 USD
March 2017 17.49 USD 18.67 USD
February 2017 17.75 USD 18.94 USD
January 2017 16.70 USD 17.88 USD
December 2016 16.80 USD 17.98 USD
November 2016 15.98 USD 17.10 USD
October 2016 13.85 USD 14.88 USD
September 2016 13.59 USD 14.60 USD
August 2016 13.04 USD 14.01 USD
July 2016 12.44 USD 13.40 USD
June 2016 11.76 USD 12.68 USD
May 2016 11.55 USD 12.44 USD
April 2016 11.63 USD 12.58 USD
March 2016 11.64 USD 12.60 USD
February 2016 11.28 USD 12.20 USD
January 2016 11.41 USD 12.38 USD
December 2015 11.98 USD 13.00 USD
November 2015 11.98 USD 13.00 USD
October 2015 11.77 USD 12.81 USD
September 2015 10.84 USD 11.79 USD
August 2015 10.68 USD 11.63 USD
July 2015 10.63 USD 11.60 USD
June 2015 10.29 USD 11.23 USD
May 2015 9.74 USD 10.63 USD
April 2015 9.17 USD 10.03 USD
March 2015 8.84 USD 9.68 USD
February 2015 8.82 USD 9.65 USD
January 2015 8.42 USD 9.25 USD
December 2014 8.31 USD 9.13 USD
November 2014 7.92 USD 8.70 USD
October 2014 7.80 USD 8.59 USD
September 2014 7.76 USD 8.55 USD
August 2014 7.87 USD 8.68 USD
July 2014 7.80 USD 8.63 USD
June 2014 7.87 USD 8.70 USD
May 2014 7.75 USD 8.57 USD
April 2014 7.44 USD 8.26 USD
March 2014 7.37 USD 8.18 USD
February 2014 7.59 USD 8.43 USD
January 2014 7.70 USD 8.57 USD
December 2013 7.70 USD 8.57 USD
November 2013 7.73 USD 8.60 USD
October 2013 7.61 USD 8.50 USD
September 2013 7.61 USD 8.50 USD
August 2013 7.52 USD 8.40 USD
July 2013 7.75 USD 8.68 USD
June 2013 8.04 USD 9.00 USD
May 2013 7.59 USD 8.50 USD
April 2013 7.33 USD 8.23 USD
March 2013 7.06 USD 7.93 USD
February 2013 6.53 USD 7.34 USD
January 2013 6.35 USD 7.13 USD
December 2012 5.78 USD 6.49 USD
November 2012 5.83 USD 6.55 USD
October 2012 5.19 USD 5.82 USD
September 2012 4.79 USD 5.38 USD
August 2012 4.75 USD 5.34 USD
July 2012 4.48 USD 5.03 USD

FSBW

List: Challengers

Price: 29.04USD

52 week range price:
26.40
36.85

Dividend Yield: 1.55%

5-year range yield:
0.79%
4.12%

Forward Dividend Yield: 4.13%

Payout Ratio: 19.11%

Payout Ratio Range:
6.30%
19.11%

Dividend Per Share: 1.20 USD

Earnings Per Share: 6.28 USD

P/E Ratio: 3.13

Exchange: NCM

Sector: Financial Services

Industry: Banks—Regional

Volume: 5358

Ebitda: -

Market Capitalization: 139.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 28.01%

DGR5: 24.70%

Links: