Skip to main content
Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
27.02
-1.03 (-3.67%)
At close: Jun 13, 2025, 4:00 PM
27.10
+0.08 (0.30%)
After-hours: Jun 13, 2025, 7:00 PM EDT

Five Star Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202527.7127.7126.9327.0727.07-3.49%45,743
Jun 12, 202528.1228.2827.7128.0528.05-0.88%37,512
Jun 11, 202528.4628.7028.0028.3028.30-0.49%51,577
Jun 10, 202527.9028.5227.9028.4428.442.43%48,189
Jun 9, 202527.9128.4927.6027.7727.77-0.20%42,582
Jun 6, 202527.6427.8627.3527.8227.822.28%34,849
Jun 5, 202527.3028.1826.8927.2027.20-0.22%41,370
Jun 4, 202527.7729.0427.2127.2627.26-1.55%34,365
Jun 3, 202527.2327.8427.1227.6927.691.50%21,957
Jun 2, 202528.1128.3627.2427.2827.28-2.43%37,927
May 30, 202527.5128.1527.2027.9627.960.79%110,489
May 29, 202527.9428.0027.6727.7427.74-0.72%46,534
May 28, 202528.2728.5727.8827.9427.94-1.17%31,468
May 27, 202527.9528.4227.7328.2728.272.43%32,119
May 23, 202527.2627.9927.2627.6027.60-0.54%44,914
May 22, 202527.8828.1827.6927.7527.75-1.25%34,700
May 21, 202528.6628.8827.9128.1028.10-2.94%27,275
May 20, 202528.9729.1628.8028.9528.95-0.28%25,226
May 19, 202528.7829.1528.3829.0329.030.21%34,281
May 16, 202529.3529.3528.9628.9728.97-1.53%48,227
May 15, 202529.0629.5328.9229.4229.421.00%38,860
May 14, 202529.1629.4129.0529.1329.13-0.88%27,925
May 13, 202529.2829.8629.1629.3929.391.27%34,615
May 12, 202529.3230.4528.9129.0229.022.47%135,071
May 9, 202528.4028.9427.9628.3228.32-0.77%27,653
May 8, 202528.0328.8327.5328.5428.542.29%33,649
May 7, 202528.3629.8427.7127.9027.900.54%48,514
May 6, 202528.3028.6027.7127.7527.75-0.96%75,147
May 5, 202528.1728.5027.9628.0228.02-0.57%36,234
May 2, 202527.9328.6027.9028.1827.982.29%62,088
May 1, 202528.2428.4827.3327.5527.36-0.47%44,078
Apr 30, 202527.3928.8026.6227.6827.48-0.07%63,306
Apr 29, 202526.2028.0425.7027.7027.502.44%46,309
Apr 28, 202526.9527.1426.6827.0426.850.19%47,447
Apr 25, 202527.0627.1226.7226.9926.80-1.35%34,745
Apr 24, 202526.9027.4226.6027.3627.170.44%56,923
Apr 23, 202527.4927.9626.9427.2427.050.89%38,877
Apr 22, 202526.5427.2726.0527.0026.812.78%56,616
Apr 21, 202526.2026.3325.6326.2726.08-0.53%44,148
Apr 17, 202526.1926.6925.8026.4126.220.80%66,798
Apr 16, 202526.7927.1825.9026.2026.01-0.15%36,070
Apr 15, 202525.6326.5725.0726.2426.051.94%45,660
Apr 14, 202526.0526.9025.1425.7425.562.18%107,043
Apr 11, 202525.0225.3924.3025.1925.010.16%52,628
Apr 10, 202525.8125.9624.4725.1524.97-4.48%71,845
Apr 9, 202525.1726.9824.3726.3326.143.78%108,178
Apr 8, 202526.1126.1525.0025.3725.190.08%61,515
Apr 7, 202524.6926.2322.2225.3525.170.32%66,101
Apr 4, 202525.0625.3123.6725.2725.09-2.77%90,128
Apr 3, 202527.6127.6525.9325.9925.81-6.75%176,408