Fs Bancorp Stock Price History
| FSBW Stock | USD 40.97 0.72 1.73% |
Below is the normalized historical share price chart for FS Bancorp extending back to July 10, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of FS Bancorp stands at 40.97, as last reported on the 20th of July, with the highest price reaching 41.95 and the lowest price hitting 40.97 during the day.
If you're considering investing in FSBW Stock, it is important to understand the factors that can impact its price. At this stage we consider FSBW Stock to be very steady. FS Bancorp retains Efficiency (Sharpe Ratio) of 0.1, which denotes the company had a 0.1 % return per unit of price deviation over the last 3 months. We have found thirty technical indicators for FS Bancorp, which you can use to evaluate the volatility of the firm. Please confirm FS Bancorp's Market Risk Adjusted Performance of 0.1162, downside deviation of 1.55, and Standard Deviation of 1.59 to check if the risk estimate we provide is consistent with the expected return of 0.16%. At this time, FS Bancorp's Total Stockholder Equity is fairly stable compared to the past year. Liabilities And Stockholders Equity is likely to climb to about 3.2 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 48.6 K in 2025. . At this time, FS Bancorp's Price Earnings Ratio is fairly stable compared to the past year. Price To Operating Cash Flows Ratio is likely to climb to 10.30 in 2025, whereas Price Book Value Ratio is likely to drop 0.87 in 2025. FSBW Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of July 2012 | 200 Day MA 40.9768 | 50 Day MA 39.8152 | Beta 0.701 |
Sharpe Ratio = 0.1
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | FSBW | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.61 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average FS Bancorp is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of FS Bancorp by adding it to a well-diversified portfolio.
Price Book 1.0553 | Price Sales 2.2589 | Shares Float 6.3 M | Dividend Share 1.08 | Wall Street Target Price 43.5 |
FS Bancorp Stock Price History Chart
There are several ways to analyze FSBW Stock price data. The simplest method is using a basic FSBW candlestick price chart, which shows FS Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 42.95 |
| Lowest Price | June 5, 2025 | 37.67 |
FS Bancorp July 20, 2025 Stock Price Synopsis
Various analyses of FS Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell FSBW Stock. It can be used to describe the percentage change in the price of FS Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of FSBW Stock.| FS Bancorp Price Action Indicator | (0.85) | |
| FS Bancorp Price Daily Balance Of Power | (0.73) | |
| FS Bancorp Price Rate Of Daily Change | 0.98 |
FS Bancorp July 20, 2025 Stock Price Analysis
FSBW Stock Price History Data
The price series of FS Bancorp for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 5.63 with a coefficient of variation of 3.74. Under current investment horizon, the daily prices are spread out with arithmetic mean of 39.52. The median price for the last 90 days is 39.09. The company completed 2:1 stock split on 15th of July 2021. FS Bancorp completed dividends distribution on 2025-05-08.| Open | High | Low | Close | Volume | ||
07/20/2025 | 41.95 | 41.95 | 40.97 | 40.97 | ||
| 07/18/2025 | 41.95 | 41.95 | 40.97 | 40.97 | 16,105 | |
07/17/2025 | 41.75 | 41.99 | 41.36 | 41.69 | 16,598 | |
| 07/16/2025 | 40.91 | 41.78 | 40.38 | 41.30 | 12,635 | |
07/15/2025 | 42.43 | 42.49 | 40.65 | 40.65 | 13,058 | |
07/14/2025 | 41.18 | 42.73 | 41.18 | 42.50 | 11,248 | |
07/11/2025 | 42.81 | 42.81 | 41.95 | 42.18 | 11,968 | |
07/10/2025 | 42.63 | 43.29 | 42.63 | 42.87 | 8,273 | |
| 07/09/2025 | 42.03 | 42.87 | 42.03 | 42.68 | 14,722 | |
07/08/2025 | 42.99 | 43.25 | 41.58 | 42.50 | 21,042 | |
07/07/2025 | 42.15 | 43.06 | 42.01 | 42.20 | 14,887 | |
07/03/2025 | 41.58 | 42.95 | 41.58 | 42.95 | 13,000 | |
07/02/2025 | 41.36 | 41.48 | 41.11 | 41.47 | 18,249 | |
07/01/2025 | 39.14 | 41.74 | 39.14 | 41.16 | 51,606 | |
| 06/30/2025 | 39.37 | 39.73 | 39.29 | 39.38 | 11,355 | |
06/27/2025 | 39.46 | 39.93 | 39.44 | 39.45 | 35,582 | |
06/26/2025 | 38.83 | 39.49 | 38.57 | 39.48 | 8,249 | |
06/25/2025 | 38.76 | 39.06 | 38.61 | 38.77 | 10,584 | |
06/24/2025 | 38.89 | 39.62 | 38.89 | 39.27 | 13,731 | |
06/23/2025 | 38.05 | 38.80 | 38.05 | 38.74 | 20,151 | |
06/20/2025 | 38.02 | 38.27 | 37.94 | 38.17 | 22,025 | |
06/18/2025 | 37.78 | 38.14 | 37.71 | 37.90 | 14,661 | |
06/17/2025 | 37.85 | 37.97 | 37.63 | 37.81 | 13,598 | |
06/16/2025 | 38.06 | 38.25 | 37.73 | 37.92 | 18,599 | |
06/13/2025 | 38.48 | 38.87 | 37.91 | 38.08 | 15,561 | |
06/12/2025 | 38.48 | 39.07 | 38.07 | 39.03 | 15,561 | |
06/11/2025 | 38.56 | 39.38 | 38.25 | 38.99 | 30,496 | |
06/10/2025 | 38.45 | 39.45 | 38.31 | 38.76 | 23,597 | |
06/09/2025 | 38.40 | 38.84 | 37.63 | 38.31 | 16,949 | |
06/06/2025 | 38.17 | 38.40 | 37.92 | 38.37 | 13,497 | |
06/05/2025 | 37.59 | 38.03 | 37.36 | 37.67 | 15,047 | |
| 06/04/2025 | 38.11 | 38.31 | 37.99 | 37.99 | 14,151 | |
06/03/2025 | 38.34 | 38.98 | 38.31 | 38.50 | 8,537 | |
06/02/2025 | 38.14 | 38.69 | 37.95 | 38.17 | 10,978 | |
| 05/30/2025 | 38.66 | 39.01 | 38.41 | 38.41 | 11,613 | |
05/29/2025 | 38.51 | 39.27 | 38.51 | 39.04 | 7,232 | |
05/28/2025 | 39.13 | 39.13 | 37.50 | 38.50 | 39,421 | |
05/27/2025 | 38.82 | 39.82 | 38.82 | 39.37 | 15,995 | |
05/23/2025 | 37.95 | 38.88 | 37.85 | 38.63 | 13,721 | |
05/22/2025 | 38.84 | 39.28 | 38.50 | 38.50 | 12,334 | |
05/21/2025 | 39.96 | 39.96 | 38.92 | 39.09 | 14,501 | |
05/20/2025 | 40.87 | 40.87 | 40.23 | 40.30 | 10,791 | |
05/19/2025 | 40.10 | 40.73 | 40.09 | 40.70 | 16,048 | |
05/16/2025 | 40.86 | 41.19 | 40.32 | 40.32 | 21,017 | |
05/15/2025 | 40.14 | 41.11 | 40.14 | 40.94 | 12,586 | |
05/14/2025 | 40.37 | 40.70 | 40.02 | 40.52 | 43,396 | |
05/13/2025 | 40.73 | 40.94 | 40.50 | 40.69 | 11,110 | |
| 05/12/2025 | 40.69 | 41.40 | 40.30 | 40.30 | 17,194 | |
| 05/09/2025 | 39.84 | 40.10 | 39.73 | 39.82 | 10,072 | |
05/08/2025 | 39.58 | 40.19 | 38.00 | 40.11 | 15,204 | |
05/07/2025 | 39.43 | 40.05 | 39.23 | 39.36 | 19,257 | |
| 05/06/2025 | 39.52 | 39.86 | 39.35 | 39.35 | 15,432 | |
| 05/05/2025 | 39.74 | 40.27 | 39.60 | 39.60 | 17,573 | |
05/02/2025 | 38.82 | 40.47 | 38.82 | 39.83 | 25,262 | |
| 05/01/2025 | 38.60 | 39.14 | 38.52 | 38.72 | 19,980 | |
04/30/2025 | 38.29 | 39.06 | 38.29 | 38.82 | 19,037 | |
04/29/2025 | 38.53 | 39.07 | 37.89 | 38.97 | 20,571 | |
| 04/28/2025 | 38.20 | 38.89 | 38.20 | 38.41 | 16,764 | |
04/25/2025 | 38.50 | 39.05 | 37.80 | 38.05 | 17,691 | |
04/24/2025 | 39.30 | 39.30 | 38.98 | 39.05 | 9,748 | |
04/23/2025 | 38.43 | 39.34 | 38.43 | 39.27 | 14,799 |
About FS Bancorp Stock history
FS Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for FSBW is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in FS Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing FS Bancorp stock prices may prove useful in developing a viable investing in FS Bancorp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 7.9 M | 7.8 M | |
| Net Income Applicable To Common Shares | 34.1 M | 17.2 M |
FS Bancorp Stock Technical Analysis
FS Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Transaction History Now
Transaction HistoryView history of all your transactions and understand their impact on performance |
| All Next | Launch Module |
FS Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for FS Bancorp's price direction in advance. Along with the technical and fundamental analysis of FSBW Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of FSBW to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0762 | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.11) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.1062 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for FSBW Stock Analysis
When running FS Bancorp's price analysis, check to measure FS Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy FS Bancorp is operating at the current time. Most of FS Bancorp's value examination focuses on studying past and present price action to predict the probability of FS Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move FS Bancorp's price. Additionally, you may evaluate how the addition of FS Bancorp to your portfolios can decrease your overall portfolio volatility.