Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
34.49
-0.71 (-2.02%)
Nov 28, 2025, 4:00 PM EST - Market closed
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.90 | 35.30 | 34.24 | 34.49 | 34.49 | -2.02% | 57,415 |
| Nov 26, 2025 | 35.08 | 35.39 | 34.51 | 35.20 | 35.20 | 0.20% | 69,307 |
| Nov 25, 2025 | 33.95 | 35.34 | 33.95 | 35.13 | 35.13 | 4.00% | 57,027 |
| Nov 24, 2025 | 33.69 | 34.34 | 33.16 | 33.78 | 33.78 | -0.21% | 53,592 |
| Nov 21, 2025 | 33.02 | 34.50 | 32.20 | 33.85 | 33.85 | 2.98% | 74,634 |
| Nov 20, 2025 | 33.62 | 34.24 | 32.82 | 32.87 | 32.87 | -0.93% | 61,506 |
| Nov 19, 2025 | 33.32 | 33.63 | 32.20 | 33.18 | 33.18 | -0.42% | 64,927 |
| Nov 18, 2025 | 33.07 | 33.84 | 32.85 | 33.32 | 33.32 | 0.30% | 107,094 |
| Nov 17, 2025 | 34.47 | 34.88 | 32.91 | 33.22 | 33.22 | -4.10% | 75,671 |
| Nov 14, 2025 | 34.60 | 34.74 | 34.05 | 34.64 | 34.64 | -0.17% | 45,476 |
| Nov 13, 2025 | 34.86 | 35.32 | 34.49 | 34.70 | 34.70 | -1.25% | 68,712 |
| Nov 12, 2025 | 34.71 | 35.35 | 34.71 | 35.14 | 35.14 | 1.50% | 72,123 |
| Nov 11, 2025 | 34.43 | 34.92 | 34.16 | 34.62 | 34.62 | 0.46% | 63,809 |
| Nov 10, 2025 | 34.43 | 34.61 | 33.92 | 34.46 | 34.46 | 0.15% | 44,450 |
| Nov 7, 2025 | 34.48 | 35.17 | 34.28 | 34.41 | 34.41 | 0.26% | 43,273 |
| Nov 6, 2025 | 35.18 | 35.18 | 34.29 | 34.32 | 34.32 | -2.50% | 42,856 |
| Nov 5, 2025 | 34.71 | 35.47 | 34.52 | 35.20 | 35.20 | 1.47% | 62,725 |
| Nov 4, 2025 | 34.94 | 35.35 | 33.80 | 34.69 | 34.69 | -1.14% | 54,086 |
| Nov 3, 2025 | 35.45 | 35.50 | 34.80 | 35.09 | 35.09 | -1.18% | 43,496 |
| Oct 31, 2025 | 35.69 | 36.30 | 35.02 | 35.51 | 35.31 | -0.42% | 97,177 |
| Oct 30, 2025 | 36.15 | 36.97 | 35.64 | 35.66 | 35.46 | -1.44% | 63,552 |
| Oct 29, 2025 | 37.26 | 37.52 | 35.93 | 36.18 | 35.98 | -2.82% | 108,610 |
| Oct 28, 2025 | 35.84 | 37.74 | 35.58 | 37.23 | 37.02 | 4.64% | 130,497 |
| Oct 27, 2025 | 36.00 | 36.00 | 35.12 | 35.58 | 35.38 | -0.14% | 77,980 |
| Oct 24, 2025 | 35.03 | 35.78 | 34.81 | 35.63 | 35.43 | 3.19% | 75,815 |
| Oct 23, 2025 | 35.15 | 35.19 | 34.03 | 34.53 | 34.34 | -1.76% | 104,056 |
| Oct 22, 2025 | 35.11 | 35.82 | 34.75 | 35.15 | 34.95 | 0.72% | 86,085 |
| Oct 21, 2025 | 33.24 | 35.00 | 32.87 | 34.90 | 34.70 | 5.14% | 120,239 |
| Oct 20, 2025 | 32.47 | 33.26 | 32.08 | 33.20 | 33.01 | 2.80% | 64,805 |
| Oct 17, 2025 | 31.69 | 32.38 | 31.61 | 32.29 | 32.11 | 2.51% | 103,599 |
| Oct 16, 2025 | 32.64 | 32.64 | 30.68 | 31.50 | 31.32 | -3.85% | 71,152 |
| Oct 15, 2025 | 33.21 | 33.53 | 32.21 | 32.76 | 32.58 | -0.88% | 35,142 |
| Oct 14, 2025 | 31.47 | 33.13 | 31.37 | 33.05 | 32.86 | 4.29% | 112,040 |
| Oct 13, 2025 | 31.48 | 31.71 | 30.68 | 31.69 | 31.51 | 1.86% | 61,469 |
| Oct 10, 2025 | 31.56 | 32.31 | 30.89 | 31.11 | 30.93 | -0.45% | 96,737 |
| Oct 9, 2025 | 31.53 | 31.53 | 30.94 | 31.25 | 31.07 | -0.95% | 20,944 |
| Oct 8, 2025 | 31.99 | 31.99 | 31.45 | 31.55 | 31.37 | -0.63% | 19,797 |
| Oct 7, 2025 | 32.19 | 32.30 | 31.59 | 31.75 | 31.57 | -0.97% | 29,147 |
| Oct 6, 2025 | 32.18 | 32.68 | 31.80 | 32.06 | 31.88 | -0.03% | 37,772 |
| Oct 3, 2025 | 31.96 | 32.45 | 31.86 | 32.07 | 31.89 | 0.91% | 21,394 |
| Oct 2, 2025 | 32.06 | 32.20 | 31.13 | 31.78 | 31.60 | -0.97% | 31,742 |
| Oct 1, 2025 | 31.91 | 32.93 | 31.18 | 32.09 | 31.91 | -0.34% | 52,744 |
| Sep 30, 2025 | 32.12 | 32.43 | 31.67 | 32.20 | 32.02 | 0.22% | 37,944 |
| Sep 29, 2025 | 32.97 | 33.00 | 32.01 | 32.13 | 31.95 | -2.07% | 29,257 |
| Sep 26, 2025 | 32.76 | 33.15 | 32.49 | 32.81 | 32.63 | -0.18% | 40,554 |
| Sep 25, 2025 | 32.93 | 33.17 | 32.46 | 32.87 | 32.68 | -0.48% | 31,443 |
| Sep 24, 2025 | 33.32 | 33.59 | 32.35 | 33.03 | 32.84 | -0.87% | 27,425 |
| Sep 23, 2025 | 33.20 | 33.87 | 33.06 | 33.32 | 33.13 | 0.82% | 59,159 |
| Sep 22, 2025 | 32.83 | 33.37 | 32.41 | 33.05 | 32.86 | 0.30% | 24,268 |
| Sep 19, 2025 | 33.74 | 34.01 | 32.80 | 32.95 | 32.76 | -2.37% | 132,420 |