Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
31.39
-0.34 (-1.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

Five Star Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202532.1232.3331.2531.3931.39-1.07%57,696
Feb 20, 202531.5732.1631.2131.7331.73-0.19%51,060
Feb 19, 202531.3031.7930.1131.7931.790.54%32,271
Feb 18, 202531.2331.7130.7031.6231.621.18%39,677
Feb 14, 202531.2831.9431.0431.2531.250.39%31,296
Feb 13, 202530.9631.1530.5431.1331.131.43%38,117
Feb 12, 202531.1931.1930.5430.6930.69-2.29%29,585
Feb 11, 202530.5531.4630.4531.4131.412.45%26,415
Feb 10, 202530.8530.9030.4330.6630.660.03%37,617
Feb 7, 202530.7231.6029.9430.6530.65-0.71%38,089
Feb 6, 202530.3830.9030.3530.8730.871.65%26,487
Feb 5, 202530.1830.4829.8830.3730.370.43%23,067
Feb 4, 202529.3530.2429.2530.2430.242.34%21,311
Feb 3, 202529.5330.0229.4129.5529.55-2.83%34,359
Jan 31, 202530.4430.7429.9130.4130.21-0.62%66,243
Jan 30, 202531.0231.5030.3730.6030.39-0.94%34,135
Jan 29, 202530.4931.1428.9530.8930.680.55%58,769
Jan 28, 202530.8831.0430.2530.7230.510.72%120,665
Jan 27, 202529.8631.0429.5030.5030.302.14%77,134
Jan 24, 202529.5230.4129.2329.8629.660.37%81,076
Jan 23, 202529.9430.6029.7029.7529.55-1.36%54,390
Jan 22, 202530.5530.9729.8630.1629.96-2.14%31,232
Jan 21, 202530.3230.9930.2730.8230.611.82%32,787
Jan 17, 202530.2530.5429.9930.2730.070.56%35,286
Jan 16, 202530.3830.5629.9130.1029.90-1.08%28,645
Jan 15, 202530.5830.5830.1030.4330.232.63%20,687
Jan 14, 202528.9629.6528.8629.6529.452.70%39,983
Jan 13, 202528.0628.9428.0528.8728.681.62%34,304
Jan 10, 202529.1629.5428.3028.4128.22-4.21%34,855
Jan 8, 202529.5129.7029.3729.6629.46-0.37%22,614
Jan 7, 202530.0030.0029.2829.7729.57-0.80%43,186
Jan 6, 202529.7430.0529.5330.0129.810.74%43,306
Jan 3, 202529.6229.7929.2929.7929.590.61%21,143
Jan 2, 202530.2130.3129.5229.6129.41-1.60%37,156
Dec 31, 202430.5330.5529.9330.0929.89-0.82%30,729
Dec 30, 202430.0330.5229.8330.3430.140.53%36,520
Dec 27, 202430.8730.8729.9730.1829.98-2.20%37,039
Dec 26, 202430.4731.0030.2330.8630.650.88%67,225
Dec 24, 202430.9330.9330.0130.5930.38-0.52%33,428
Dec 23, 202430.0331.4930.0030.7530.541.18%80,564
Dec 20, 202429.7530.6229.7530.3930.190.70%119,013
Dec 19, 202431.0032.2330.1330.1829.98-0.92%54,951
Dec 18, 202432.8132.8730.2530.4630.26-6.25%52,879
Dec 17, 202432.9833.7432.2932.4932.27-1.58%35,882
Dec 16, 202433.2033.4232.8633.0132.79-0.15%30,302
Dec 13, 202433.2233.4232.7633.0632.84-0.57%22,391
Dec 12, 202433.4033.6432.9133.2533.03-0.89%27,338
Dec 11, 202433.5333.9733.1333.5533.321.30%72,082
Dec 10, 202432.4933.3732.3333.1232.900.94%32,067
Dec 9, 202433.3533.5132.7632.8132.59-0.73%35,036
Dec 6, 202433.2633.5132.6033.0532.83-0.18%20,117
Dec 5, 202433.4733.5932.6633.1132.89-0.63%29,038
Dec 4, 202433.1333.3532.6233.3233.101.52%35,981
Dec 3, 202433.0933.5232.5232.8232.60-0.49%26,002
Dec 2, 202432.6433.4732.5332.9832.760.09%43,464
Nov 29, 202433.5533.5531.5432.9532.73-0.63%30,318
Nov 27, 202434.2134.2132.9933.1632.94-0.48%26,265
Nov 26, 202433.2033.5532.9233.3233.10-0.15%25,206
Nov 25, 202433.6834.3933.3733.3733.15-0.06%58,116
Nov 22, 202432.6333.7332.6333.3933.172.49%40,976
Nov 21, 202432.5833.0032.5132.5832.361.09%33,601
Nov 20, 202432.3332.6331.7932.2332.01-0.86%35,536
Nov 19, 202432.3332.6332.2032.5132.290.49%22,132
Nov 18, 202432.6232.7132.3332.3532.13-1.37%36,637
Nov 15, 202433.2533.3632.5132.8032.58-0.79%32,783
Nov 14, 202433.0233.5132.5233.0632.840.85%36,279
Nov 13, 202433.3233.9832.6532.7832.56-0.12%44,249
Nov 12, 202432.9233.2132.6332.8232.60-0.30%54,158
Nov 11, 202433.2433.6632.7932.9232.701.11%57,210
Nov 8, 202432.9033.2932.5132.5632.34-0.18%33,958
Nov 7, 202433.3533.7832.3532.6232.40-2.63%40,520
Nov 6, 202432.2335.1331.8733.5033.2810.89%182,137
Nov 5, 202429.4330.3829.4330.2130.012.03%70,525
Nov 4, 202430.0130.0129.4429.6129.41-1.92%34,476
Nov 1, 202430.4230.6529.9830.1929.790.37%61,205
Oct 31, 202431.4531.5030.0330.0829.68-3.77%49,910
Oct 30, 202430.0631.8830.0631.2630.843.85%37,588
Oct 29, 202430.2330.5030.0530.1029.70-1.28%26,910
Oct 28, 202430.1230.5530.1030.4930.082.63%27,495
Oct 25, 202430.6530.6529.6729.7129.31-2.27%22,913
Oct 24, 202430.6830.7030.3830.4029.99-0.98%24,599
Oct 23, 202430.1630.7330.1630.7030.290.82%26,158
Oct 22, 202430.2630.4530.2030.4530.041.33%22,135
Oct 21, 202430.7731.1830.0130.0529.65-3.99%24,108
Oct 18, 202431.4631.4630.7731.3030.88-41,989
Oct 17, 202431.3031.3030.7731.3030.880.16%32,954
Oct 16, 202431.1231.7931.1231.2530.831.76%38,592
Oct 15, 202430.2231.1630.2230.7130.302.23%24,939
Oct 14, 202429.9030.2929.8630.0429.640.77%14,534
Oct 11, 202428.9930.1728.9929.8129.413.47%21,976
Oct 10, 202428.5928.8128.5328.8128.42-0.24%21,402
Oct 9, 202428.2229.2628.2228.8828.491.12%14,396
Oct 8, 202428.5828.8028.2628.5628.180.11%34,340
Oct 7, 202428.5728.8728.4128.5328.15-0.42%26,213
Oct 4, 202428.7629.0328.6128.6528.271.24%20,849
Oct 3, 202428.0028.5727.9028.3027.920.71%25,563
Oct 2, 202428.4928.8528.1028.1027.72-1.99%24,429
Oct 1, 202429.1529.1728.4728.6728.29-3.57%30,772
Sep 30, 202428.8929.7328.8929.7329.331.99%45,587
Sep 27, 202429.2029.5628.8529.1528.760.41%20,281