Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.84	46.58	44.59	44.92	44.92	-1.84%	176,439
Oct 29, 2026	46.29	46.54	45.63	45.76	45.76	-0.17%	152,071
Oct 28, 2026	45.68	46.44	45.32	45.84	45.84	0.84%	226,635
Oct 27, 2026	46.50	46.50	44.94	45.46	45.46	2.16%	218,988
Oct 26, 2026	44.13	44.84	44.08	44.50	44.50	0.93%	119,778
Oct 23, 2026	44.06	44.43	43.53	44.09	44.09	-0.16%	114,507
Oct 22, 2026	43.11	44.34	43.11	44.16	44.16	2.48%	79,516
Oct 21, 2026	43.30	43.40	42.85	43.09	43.09	-0.35%	85,741
Oct 20, 2026	42.69	43.74	42.69	43.24	43.24	1.29%	130,775
Oct 19, 2026	43.05	43.22	42.62	42.69	42.69	-0.67%	97,053
Oct 16, 2026	43.27	43.90	42.92	42.98	42.98	-0.35%	188,183
Oct 15, 2026	42.80	43.49	42.61	43.13	43.13	1.46%	146,445
Oct 14, 2026	42.16	42.81	41.97	42.51	42.51	-0.49%	148,018
Oct 13, 2026	42.89	43.14	42.51	42.72	42.72	-0.09%	125,271
Oct 12, 2026	42.51	43.34	42.51	42.76	42.76	0.66%	93,041
Oct 9, 2026	42.63	43.00	42.48	42.48	42.48	-0.54%	216,348
Oct 8, 2026	42.14	42.89	41.99	42.71	42.71	0.85%	145,488
Oct 7, 2026	43.05	43.05	42.30	42.35	42.35	-2.24%	222,493
Oct 6, 2026	43.63	43.97	43.30	43.32	43.32	-0.25%	103,500
Oct 5, 2026	43.58	43.77	43.30	43.43	43.43	-0.50%	136,799
Oct 2, 2026	43.33	43.76	43.20	43.65	43.65	1.70%	138,730
Oct 1, 2026	42.37	42.96	41.70	42.92	42.92	1.30%	187,740
Sep 30, 2026	42.40	42.65	42.02	42.37	42.37	0.02%	186,115
Sep 29, 2026	43.44	43.71	42.25	42.36	42.36	-2.35%	222,094
Sep 28, 2026	43.71	43.81	43.31	43.38	43.38	-1.03%	155,641
Sep 25, 2026	43.54	43.99	43.49	43.83	43.83	0.92%	115,670
Sep 24, 2026	43.53	43.74	43.16	43.43	43.43	0.07%	171,876
Sep 23, 2026	43.94	44.10	43.28	43.40	43.40	-1.74%	160,719
Sep 22, 2026	44.62	45.43	44.12	44.17	44.17	-0.41%	186,407
Sep 21, 2026	44.48	44.92	44.33	44.35	44.35	-0.27%	183,216
Sep 18, 2026	44.51	44.97	44.17	44.47	44.47	-0.54%	884,880
Sep 17, 2026	45.48	45.91	44.70	44.71	44.71	-0.89%	284,430
Sep 16, 2026	45.46	46.00	44.28	45.11	45.11	-0.97%	194,361
Sep 15, 2026	45.88	46.50	45.52	45.55	45.55	-0.96%	171,847
Sep 14, 2026	46.19	47.17	45.86	45.99	45.99	-0.90%	218,555
Sep 11, 2026	47.11	47.11	45.98	46.41	46.41	-0.17%	119,240
Sep 10, 2026	45.88	46.55	45.34	46.49	46.49	1.29%	137,917
Sep 9, 2026	46.23	46.60	45.60	45.90	45.90	-1.46%	129,997
Sep 8, 2026	46.82	46.92	46.47	46.58	46.58	-0.81%	145,931
Sep 4, 2026	46.29	47.07	45.86	46.96	46.96	1.19%	97,301
Sep 3, 2026	46.60	47.12	46.26	46.41	46.41	0.11%	132,293
Sep 2, 2026	45.61	47.16	45.61	46.36	46.36	2.25%	178,512
Sep 1, 2026	45.61	46.10	45.09	45.34	45.34	-1.05%	200,234
Aug 31, 2026	45.44	46.06	45.08	45.82	45.82	0.44%	241,837
Aug 28, 2026	45.30	45.76	45.30	45.62	45.62	0.80%	121,393
Aug 27, 2026	44.90	45.38	44.54	45.26	45.26	-0.04%	103,284
Aug 26, 2026	45.01	45.51	44.55	45.28	45.28	0.84%	148,498
Aug 25, 2026	45.24	45.48	44.67	44.91	44.91	-0.50%	154,178
Aug 24, 2026	45.11	45.80	45.04	45.13	45.13	-0.04%	88,879
Aug 21, 2026	45.33	45.65	44.49	45.15	45.15	0.24%	251,103