Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
27.83
+0.06 (0.20%)
Mar 31, 2025, 2:25 PM EDT - Market open
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.41 | 27.94 | 27.38 | 27.85 | - | 0.29% | 20,537 |
| Mar 28, 2025 | 28.34 | 28.34 | 27.35 | 27.77 | 27.77 | -2.08% | 82,015 |
| Mar 27, 2025 | 28.45 | 28.85 | 28.18 | 28.36 | 28.36 | -0.32% | 55,934 |
| Mar 26, 2025 | 28.26 | 28.98 | 28.26 | 28.45 | 28.45 | 0.04% | 84,340 |
| Mar 25, 2025 | 28.11 | 28.99 | 27.91 | 28.44 | 28.44 | 0.28% | 161,798 |
| Mar 24, 2025 | 28.29 | 28.80 | 28.01 | 28.36 | 28.36 | 1.29% | 99,205 |
| Mar 21, 2025 | 28.21 | 28.73 | 27.67 | 28.00 | 28.00 | -1.51% | 118,389 |
| Mar 20, 2025 | 28.24 | 28.90 | 28.24 | 28.43 | 28.43 | -0.21% | 120,005 |
| Mar 19, 2025 | 28.29 | 30.07 | 28.11 | 28.49 | 28.49 | 0.89% | 146,419 |
| Mar 18, 2025 | 27.92 | 29.50 | 27.92 | 28.24 | 28.24 | 0.61% | 141,002 |
| Mar 17, 2025 | 28.37 | 30.23 | 27.99 | 28.07 | 28.07 | -0.74% | 161,354 |
| Mar 14, 2025 | 28.30 | 28.66 | 27.85 | 28.28 | 28.28 | 1.04% | 114,840 |
| Mar 13, 2025 | 28.43 | 28.60 | 27.95 | 27.99 | 27.99 | -0.92% | 47,093 |
| Mar 12, 2025 | 28.29 | 28.43 | 27.83 | 28.25 | 28.25 | 0.25% | 51,427 |
| Mar 11, 2025 | 28.86 | 28.98 | 27.65 | 28.18 | 28.18 | -1.83% | 48,791 |
| Mar 10, 2025 | 28.73 | 28.99 | 28.44 | 28.71 | 28.71 | -1.32% | 43,018 |
| Mar 7, 2025 | 29.48 | 29.88 | 28.84 | 29.09 | 29.09 | -1.66% | 36,824 |
| Mar 6, 2025 | 29.23 | 29.76 | 29.20 | 29.58 | 29.58 | 0.27% | 58,671 |
| Mar 5, 2025 | 29.65 | 29.75 | 28.81 | 29.50 | 29.50 | 0.14% | 39,280 |
| Mar 4, 2025 | 30.27 | 30.28 | 29.37 | 29.46 | 29.46 | -3.35% | 52,398 |
| Mar 3, 2025 | 30.49 | 31.05 | 30.12 | 30.48 | 30.48 | 0.07% | 34,405 |
| Feb 28, 2025 | 30.65 | 30.75 | 30.07 | 30.46 | 30.46 | -0.13% | 65,586 |
| Feb 27, 2025 | 30.47 | 30.72 | 30.24 | 30.50 | 30.50 | -0.26% | 37,758 |
| Feb 26, 2025 | 31.04 | 31.43 | 29.86 | 30.58 | 30.58 | -1.35% | 51,599 |
| Feb 25, 2025 | 31.36 | 31.63 | 28.59 | 31.00 | 31.00 | -0.29% | 80,293 |
| Feb 24, 2025 | 31.55 | 31.61 | 31.07 | 31.09 | 31.09 | -0.96% | 57,628 |
| Feb 21, 2025 | 32.12 | 32.33 | 31.25 | 31.39 | 31.39 | -1.07% | 57,696 |
| Feb 20, 2025 | 31.57 | 32.16 | 31.21 | 31.73 | 31.73 | -0.19% | 51,060 |
| Feb 19, 2025 | 31.30 | 31.79 | 30.11 | 31.79 | 31.79 | 0.54% | 32,271 |
| Feb 18, 2025 | 31.23 | 31.71 | 30.70 | 31.62 | 31.62 | 1.18% | 39,677 |
| Feb 14, 2025 | 31.28 | 31.94 | 31.04 | 31.25 | 31.25 | 0.39% | 31,296 |
| Feb 13, 2025 | 30.96 | 31.15 | 30.54 | 31.13 | 31.13 | 1.43% | 38,117 |
| Feb 12, 2025 | 31.19 | 31.19 | 30.54 | 30.69 | 30.69 | -2.29% | 29,585 |
| Feb 11, 2025 | 30.55 | 31.46 | 30.45 | 31.41 | 31.41 | 2.45% | 26,415 |
| Feb 10, 2025 | 30.85 | 30.90 | 30.43 | 30.66 | 30.66 | 0.03% | 37,617 |
| Feb 7, 2025 | 30.72 | 31.60 | 29.94 | 30.65 | 30.65 | -0.71% | 38,089 |
| Feb 6, 2025 | 30.38 | 30.90 | 30.35 | 30.87 | 30.87 | 1.65% | 26,487 |
| Feb 5, 2025 | 30.18 | 30.48 | 29.88 | 30.37 | 30.37 | 0.43% | 23,067 |
| Feb 4, 2025 | 29.35 | 30.24 | 29.25 | 30.24 | 30.24 | 2.34% | 21,311 |
| Feb 3, 2025 | 29.53 | 30.02 | 29.41 | 29.55 | 29.55 | -2.83% | 34,359 |
| Jan 31, 2025 | 30.44 | 30.74 | 29.91 | 30.41 | 30.21 | -0.62% | 66,243 |
| Jan 30, 2025 | 31.02 | 31.50 | 30.37 | 30.60 | 30.39 | -0.94% | 34,135 |
| Jan 29, 2025 | 30.49 | 31.14 | 28.95 | 30.89 | 30.68 | 0.55% | 58,769 |
| Jan 28, 2025 | 30.88 | 31.04 | 30.25 | 30.72 | 30.51 | 0.72% | 120,665 |
| Jan 27, 2025 | 29.86 | 31.04 | 29.50 | 30.50 | 30.30 | 2.14% | 77,134 |
| Jan 24, 2025 | 29.52 | 30.41 | 29.23 | 29.86 | 29.66 | 0.37% | 81,076 |
| Jan 23, 2025 | 29.94 | 30.60 | 29.70 | 29.75 | 29.55 | -1.36% | 54,390 |
| Jan 22, 2025 | 30.55 | 30.97 | 29.86 | 30.16 | 29.96 | -2.14% | 31,232 |
| Jan 21, 2025 | 30.32 | 30.99 | 30.27 | 30.82 | 30.61 | 1.82% | 32,787 |
| Jan 17, 2025 | 30.25 | 30.54 | 29.99 | 30.27 | 30.07 | 0.56% | 35,286 |