Historical Stock Price
FSBW historical stock prices picture
FS Bancorp Inc (Washington) (FSBW) has the following price history information. Looking back at FSBW historical stock prices for the last five trading days, on March 22, 2024, FSBW opened at $33.78, traded as high as $33.97 and as low as $33.46, and closed at $33.47. Trading volume was a total of 9.10K shares. On March 25, 2024, FSBW opened at $33.47, traded as high as $33.49 and as low as $33.15, and closed at $33.21. Trading volume was a total of 5.80K shares. On March 26, 2024, FSBW opened at $34.38, traded as high as $34.38 and as low as $32.95, and closed at $32.95. Trading volume was a total of 5.30K shares. On March 27, 2024, FSBW opened at $33.62, traded as high as $33.72 and as low as $33.23, and closed at $33.72. Trading volume was a total of 9.30K shares. On March 28, 2024, FSBW opened at $33.67, traded as high as $34.71 and as low as $33.67, and closed at $34.71. Trading volume was a total of 25.90K shares.

FSBW Historical Stock Prices By Date:

FSBW historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FS Bancorp Inc (Washington) shares, starting with a $10,000 purchase of FSBW, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $8.12
End price/share: $34.71
Starting shares: 1,231.53
Ending shares: 1,463.53
Dividends reinvested/share: $4.35
Total return: 407.99%
Average Annual Total Return: 17.65%
Starting investment: $10,000.00
Ending investment: $50,783.88
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $8.12
End price/share: $34.71
Dividends collected/share: $4.35
Total return: 381.03%
Average Annual Total Return: 17.01%
Starting investment: $10,000.00
Ending investment: $48,088.68
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $33.78 $33.97 $33.46 $33.47 9.10K
03/25/2024 $33.47 $33.49 $33.15 $33.21 5.80K
03/26/2024 $34.38 $34.38 $32.95 $32.95 5.30K
03/27/2024 $33.62 $33.72 $33.23 $33.72 9.30K
03/28/2024 $33.67 $34.71 $33.67 $34.71 25.90K
FS Bancorp is a bank holding company. Through its subsidiary, 1st Security Bank of Washington, Co. delivers banking and financial services to local families, local and regional businesses and industries within Puget Sound area communities. Co.'s lending activities include: commercial real estate lending, construction and development lending, home equity lending, residential, consumer lending, and commercial business lending. Co.'s deposits are accepted from within the market area through the offering of a selection of deposit instruments, including checking accounts, money market deposit accounts, savings accounts, and certificates of deposit with a variety of rates.
Date Close
03/22/2024$33.47
03/25/2024$33.21
03/26/2024$32.95
03/27/2024$33.72
03/28/2024$34.71
FSBW is categorized under the Financials sector; below are some other companies in the same sector:

FSC Historical Stock Prices
FSD Historical Stock Prices
FSFG Historical Stock Prices
FSFR Historical Stock Prices
FSGI Historical Stock Prices
FSIC Historical Stock Prices
FSP Historical Stock Prices
FSRV Historical Stock Prices
FSZ Historical Stock Prices
FT Historical Stock Prices

Also explore: FSBW shares outstanding history

Email EnvelopeFree FSBW Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FSBW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.