Skip to main content
Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
29.61
-0.38 (-1.27%)
Nov 4, 2024, 4:00 PM EST - Market closed

Five Star Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202430.0130.0129.4429.6129.61-1.92%34,476
Nov 1, 202430.4230.6529.9830.1929.990.37%61,205
Oct 31, 202431.4531.5030.0330.0829.88-3.77%49,910
Oct 30, 202430.0631.8830.0631.2631.053.85%37,588
Oct 29, 202430.2330.5030.0530.1029.90-1.28%26,910
Oct 28, 202430.1230.5530.1030.4930.292.63%27,495
Oct 25, 202430.6530.6529.6729.7129.51-2.27%22,913
Oct 24, 202430.6830.7030.3830.4030.20-0.98%24,599
Oct 23, 202430.1630.7330.1630.7030.490.82%26,158
Oct 22, 202430.2630.4530.2030.4530.251.33%22,135
Oct 21, 202430.7731.1830.0130.0529.85-3.99%24,108
Oct 18, 202431.4631.4630.7731.3031.09-41,989
Oct 17, 202431.3031.3030.7731.3031.090.16%32,954
Oct 16, 202431.1231.7931.1231.2531.041.76%38,592
Oct 15, 202430.2231.1630.2230.7130.502.23%24,939
Oct 14, 202429.9030.2929.8630.0429.840.77%14,534
Oct 11, 202428.9930.1728.9929.8129.613.47%21,976
Oct 10, 202428.5928.8128.5328.8128.62-0.24%21,402
Oct 9, 202428.2229.2628.2228.8828.691.12%14,396
Oct 8, 202428.5828.8028.2628.5628.370.11%34,340
Oct 7, 202428.5728.8728.4128.5328.34-0.42%26,213
Oct 4, 202428.7629.0328.6128.6528.461.24%20,849
Oct 3, 202428.0028.5727.9028.3028.110.71%25,563
Oct 2, 202428.4928.8528.1028.1027.91-1.99%24,429
Oct 1, 202429.1529.1728.4728.6728.48-3.57%30,772
Sep 30, 202428.8929.7328.8929.7329.531.99%45,587
Sep 27, 202429.2029.5628.8529.1528.950.41%20,281
Sep 26, 202429.3129.3528.9229.0328.840.03%24,949
Sep 25, 202429.2829.8328.8229.0228.83-0.72%23,371
Sep 24, 202429.7329.7329.2329.2329.03-1.48%29,878
Sep 23, 202429.9929.9929.5229.6729.47-0.84%24,634
Sep 20, 202430.5830.7829.9029.9229.72-3.01%287,642
Sep 19, 202430.8231.0030.3730.8530.642.12%36,191
Sep 18, 202429.3431.0029.3430.2130.010.67%61,773
Sep 17, 202430.2030.7029.9630.0129.810.17%62,408
Sep 16, 202429.6230.1129.5329.9629.761.42%50,732
Sep 13, 202429.2729.6329.0129.5429.342.36%28,904
Sep 12, 202428.7528.9228.4828.8628.671.23%27,310
Sep 11, 202428.6728.9128.0028.5128.32-1.45%29,971
Sep 10, 202428.6128.9628.2728.9328.741.26%26,380
Sep 9, 202428.2328.7528.2328.5728.381.64%32,962
Sep 6, 202428.5828.7427.9928.1127.92-1.02%21,368
Sep 5, 202428.6228.6228.1528.4028.21-0.60%23,612
Sep 4, 202428.9829.0028.3728.5728.38-1.35%25,794
Sep 3, 202428.9629.4628.8228.9628.77-0.65%40,416
Aug 30, 202429.2729.5228.9429.1528.95-0.17%116,648
Aug 29, 202429.6729.6729.1929.2029.00-0.24%44,474
Aug 28, 202429.4230.0029.2429.2729.07-0.34%50,835
Aug 27, 202429.4229.5829.2029.3729.17-0.61%16,720
Aug 26, 202430.2430.2429.4129.5529.35-0.87%31,749
Aug 23, 202429.0130.5628.6529.8129.615.34%57,828
Aug 22, 202428.2428.4228.0428.3028.110.60%16,174
Aug 21, 202428.1728.2127.7928.1327.940.93%68,711
Aug 20, 202428.0028.0727.7527.8727.68-1.03%34,970
Aug 19, 202427.8328.2327.3828.1627.972.07%38,070
Aug 16, 202427.3727.9627.3727.5927.410.66%79,237
Aug 15, 202427.5327.8226.5627.4127.231.97%43,390
Aug 14, 202427.1727.1726.7826.8826.70-0.92%23,292
Aug 13, 202426.6027.1626.4727.1326.951.42%26,253
Aug 12, 202427.1527.3326.5826.7526.57-0.93%35,935
Aug 9, 202427.2327.4326.6927.0026.82-0.59%46,239
Aug 8, 202427.2427.3826.7627.1626.980.78%23,334
Aug 7, 202427.1227.1226.7026.9526.771.05%49,604
Aug 6, 202426.5227.0226.3526.6726.490.45%38,095
Aug 5, 202425.6126.6024.9926.5526.37-1.92%85,419
Aug 2, 202427.1427.3725.3427.0726.69-4.28%79,310
Aug 1, 202429.5729.5727.9328.2827.88-3.81%58,406
Jul 31, 202429.6530.1728.7529.4028.98-0.34%58,327
Jul 30, 202429.6629.7229.3729.5029.080.24%55,432
Jul 29, 202429.7529.7728.9329.4329.01-1.54%54,097
Jul 26, 202429.7630.0329.5629.8929.472.22%97,437
Jul 25, 202428.2829.5828.2829.2428.833.07%71,069
Jul 24, 202429.1529.9428.2728.3727.97-2.64%85,586
Jul 23, 202428.7229.3828.5129.1428.730.76%68,167
Jul 22, 202428.3029.2527.8928.9228.512.15%48,621
Jul 19, 202428.2728.6328.1028.3127.910.35%53,788
Jul 18, 202428.3928.8927.9728.2127.81-1.57%40,201
Jul 17, 202428.2529.3028.2328.6628.26-0.10%103,432
Jul 16, 202426.5028.6926.4928.6928.288.80%157,103
Jul 15, 202424.8926.4524.8926.3726.006.93%95,629
Jul 12, 202424.7324.9524.6324.6624.31-62,459
Jul 11, 202424.5724.9124.2724.6624.312.75%99,064
Jul 10, 202423.7324.0723.7324.0023.661.57%58,892
Jul 9, 202423.0623.6623.0023.6323.302.34%46,868
Jul 8, 202423.0223.2822.9623.0922.761.14%23,518
Jul 5, 202423.5323.5322.7422.8322.51-3.59%40,438
Jul 3, 202424.1724.1723.6423.6823.35-1.78%28,527
Jul 2, 202423.8324.2723.8324.1123.771.30%111,234
Jul 1, 202423.4923.8823.4123.8023.460.63%70,230
Jun 28, 202423.2223.9223.1323.6523.322.83%803,163
Jun 27, 202423.0823.1422.9123.0022.680.22%72,287
Jun 26, 202422.2723.0422.2722.9522.632.09%49,393
Jun 25, 202422.2922.6322.2922.4822.16-0.18%35,274
Jun 24, 202422.7622.9722.5222.5222.20-1.27%37,063
Jun 21, 202422.5722.8722.3922.8122.491.11%401,396
Jun 20, 202422.5322.7822.4522.5622.24-0.70%24,550
Jun 18, 202422.9323.1322.7222.7222.40-0.53%36,047
Jun 17, 202422.6122.8622.4022.8422.521.20%39,226
Jun 14, 202422.9122.9422.5022.5722.25-2.84%40,912
Jun 13, 202423.4123.4122.9723.2322.90-1.02%35,128