Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	34.33	-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	32.57	-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	32.62	-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
Sep 18, 2025	33.16	33.79	32.65	33.75	33.56	2.77%	31,234
Sep 17, 2025	32.58	33.76	32.15	32.84	32.65	1.39%	46,072
Sep 16, 2025	32.81	32.99	31.90	32.39	32.21	-1.43%	29,288
Sep 15, 2025	32.97	33.88	32.59	32.86	32.67	0.12%	33,415
Sep 12, 2025	32.99	33.11	32.57	32.82	32.63	-0.27%	17,640
Sep 11, 2025	32.78	33.33	32.76	32.91	32.72	0.40%	30,573
Sep 10, 2025	32.41	32.97	32.20	32.78	32.59	0.63%	26,744
Sep 9, 2025	33.01	33.18	32.46	32.58	32.39	-1.17%	27,038
Sep 8, 2025	32.95	33.00	32.60	32.96	32.77	0.40%	16,906
Sep 5, 2025	33.28	33.50	32.59	32.83	32.64	-0.79%	22,442
Sep 4, 2025	32.65	33.10	32.23	33.09	32.90	2.10%	27,098
Sep 3, 2025	32.37	32.57	32.05	32.41	32.23	-0.55%	22,271
Sep 2, 2025	32.42	32.80	32.31	32.59	32.41	-0.55%	21,922
Aug 29, 2025	33.00	33.10	32.49	32.77	32.58	-0.14%	35,148
Aug 28, 2025	33.18	33.18	32.37	32.82	32.63	-0.41%	26,226