Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
32.29
+0.79 (2.51%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Five Star Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202531.6932.3831.6132.2932.292.51%103,599
Oct 16, 202532.6432.6430.6831.5031.50-3.85%71,152
Oct 15, 202533.2133.5332.2132.7632.76-0.88%35,142
Oct 14, 202531.4733.1331.3733.0533.054.29%112,040
Oct 13, 202531.4831.7130.6831.6931.691.86%61,469
Oct 10, 202531.5632.3130.8931.1131.11-0.45%96,737
Oct 9, 202531.5331.5330.9431.2531.25-0.95%20,944
Oct 8, 202531.9931.9931.4531.5531.55-0.63%19,797
Oct 7, 202532.1932.3031.5931.7531.75-0.97%29,147
Oct 6, 202532.1832.6831.8032.0632.06-0.03%37,772
Oct 3, 202531.9632.4531.8632.0732.070.91%21,394
Oct 2, 202532.0632.2031.1331.7831.78-0.97%31,742
Oct 1, 202531.9132.9331.1832.0932.09-0.34%52,744
Sep 30, 202532.1232.4331.6732.2032.200.22%37,944
Sep 29, 202532.9733.0032.0132.1332.13-2.07%29,257
Sep 26, 202532.7633.1532.4932.8132.81-0.18%40,554
Sep 25, 202532.9333.1732.4632.8732.87-0.48%31,443
Sep 24, 202533.3233.5932.3533.0333.03-0.87%27,425
Sep 23, 202533.2033.8733.0633.3233.320.82%59,159
Sep 22, 202532.8333.3732.4133.0533.050.30%24,268
Sep 19, 202533.7434.0132.8032.9532.95-2.37%132,420
Sep 18, 202533.1633.7932.6533.7533.752.77%31,234
Sep 17, 202532.5833.7632.1532.8432.841.39%46,072
Sep 16, 202532.8132.9931.9032.3932.39-1.43%29,288
Sep 15, 202532.9733.8832.5932.8632.860.12%33,415
Sep 12, 202532.9933.1132.5732.8232.82-0.27%17,640
Sep 11, 202532.7833.3332.7632.9132.910.40%30,573
Sep 10, 202532.4132.9732.2032.7832.780.63%26,744
Sep 9, 202533.0133.1832.4632.5832.58-1.17%27,038
Sep 8, 202532.9533.0032.6032.9632.960.40%16,906
Sep 5, 202533.2833.5032.5932.8332.83-0.79%22,442
Sep 4, 202532.6533.1032.2333.0933.092.10%27,098
Sep 3, 202532.3732.5732.0532.4132.41-0.55%22,271
Sep 2, 202532.4232.8032.3132.5932.59-0.55%21,922
Aug 29, 202533.0033.1032.4932.7732.77-0.14%35,148
Aug 28, 202533.1833.1832.3732.8232.82-0.41%26,226
Aug 27, 202532.8633.4132.6932.9532.950.21%31,738
Aug 26, 202531.3433.0031.3432.8832.881.73%43,491
Aug 25, 202532.6632.6631.4632.3232.32-0.89%21,759
Aug 22, 202531.4633.0731.4632.6132.614.47%70,963
Aug 21, 202531.3831.3830.4531.2231.22-0.65%14,259
Aug 20, 202531.4331.6330.7931.4231.420.71%28,863
Aug 19, 202531.2631.6030.9531.2031.200.26%48,072
Aug 18, 202529.5931.2729.4831.1231.121.07%29,712
Aug 15, 202531.5431.7130.6930.7930.79-1.88%23,746
Aug 14, 202531.1631.5030.8531.3831.38-0.51%20,933
Aug 13, 202531.3431.6231.0031.5431.541.48%35,755
Aug 12, 202530.0331.2129.5531.0831.084.68%35,497
Aug 11, 202529.8030.7529.4229.6929.69-0.37%24,712
Aug 8, 202529.3729.9429.3129.8029.801.95%25,344