Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
32.73
+0.15 (0.48%)
At close: Sep 10, 2025, 4:00 PM
32.78
+0.05 (0.15%)
After-hours: Sep 10, 2025, 4:00 PM EDT
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 32.41 | 32.97 | 32.20 | 32.78 | 32.78 | 0.63% | 26,744 |
| Sep 9, 2025 | 33.01 | 33.18 | 32.46 | 32.58 | 32.58 | -1.17% | 27,038 |
| Sep 8, 2025 | 32.95 | 33.00 | 32.60 | 32.96 | 32.96 | 0.40% | 16,906 |
| Sep 5, 2025 | 33.28 | 33.50 | 32.59 | 32.83 | 32.83 | -0.79% | 22,442 |
| Sep 4, 2025 | 32.65 | 33.10 | 32.23 | 33.09 | 33.09 | 2.10% | 27,098 |
| Sep 3, 2025 | 32.37 | 32.57 | 32.05 | 32.41 | 32.41 | -0.55% | 22,271 |
| Sep 2, 2025 | 32.42 | 32.80 | 32.31 | 32.59 | 32.59 | -0.55% | 21,922 |
| Aug 29, 2025 | 33.00 | 33.10 | 32.49 | 32.77 | 32.77 | -0.14% | 35,148 |
| Aug 28, 2025 | 33.18 | 33.18 | 32.37 | 32.82 | 32.82 | -0.41% | 26,226 |
| Aug 27, 2025 | 32.86 | 33.41 | 32.69 | 32.95 | 32.95 | 0.21% | 31,738 |
| Aug 26, 2025 | 31.34 | 33.00 | 31.34 | 32.88 | 32.88 | 1.73% | 43,491 |
| Aug 25, 2025 | 32.66 | 32.66 | 31.46 | 32.32 | 32.32 | -0.89% | 21,759 |
| Aug 22, 2025 | 31.46 | 33.07 | 31.46 | 32.61 | 32.61 | 4.47% | 70,963 |
| Aug 21, 2025 | 31.38 | 31.38 | 30.45 | 31.22 | 31.22 | -0.65% | 14,259 |
| Aug 20, 2025 | 31.43 | 31.63 | 30.79 | 31.42 | 31.42 | 0.71% | 28,863 |
| Aug 19, 2025 | 31.26 | 31.60 | 30.95 | 31.20 | 31.20 | 0.26% | 48,072 |
| Aug 18, 2025 | 29.59 | 31.27 | 29.48 | 31.12 | 31.12 | 1.07% | 29,712 |
| Aug 15, 2025 | 31.54 | 31.71 | 30.69 | 30.79 | 30.79 | -1.88% | 23,746 |
| Aug 14, 2025 | 31.16 | 31.50 | 30.85 | 31.38 | 31.38 | -0.51% | 20,933 |
| Aug 13, 2025 | 31.34 | 31.62 | 31.00 | 31.54 | 31.54 | 1.48% | 35,755 |
| Aug 12, 2025 | 30.03 | 31.21 | 29.55 | 31.08 | 31.08 | 4.68% | 35,497 |
| Aug 11, 2025 | 29.80 | 30.75 | 29.42 | 29.69 | 29.69 | -0.37% | 24,712 |
| Aug 8, 2025 | 29.37 | 29.94 | 29.31 | 29.80 | 29.80 | 1.95% | 25,344 |
| Aug 7, 2025 | 29.62 | 29.68 | 28.99 | 29.23 | 29.23 | -1.32% | 29,470 |
| Aug 6, 2025 | 30.01 | 30.35 | 28.34 | 29.62 | 29.62 | -1.82% | 28,425 |
| Aug 5, 2025 | 30.25 | 30.45 | 29.48 | 30.17 | 30.17 | 0.27% | 45,376 |
| Aug 4, 2025 | 29.44 | 30.22 | 29.20 | 30.09 | 30.09 | 2.21% | 53,517 |
| Aug 1, 2025 | 29.86 | 30.00 | 29.26 | 29.44 | 29.25 | -2.16% | 62,033 |
| Jul 31, 2025 | 30.28 | 30.46 | 29.95 | 30.09 | 29.89 | -1.63% | 29,372 |
| Jul 30, 2025 | 31.08 | 31.37 | 30.35 | 30.59 | 30.39 | -1.29% | 43,558 |
| Jul 29, 2025 | 31.40 | 31.40 | 30.77 | 30.99 | 30.79 | -0.51% | 33,165 |
| Jul 28, 2025 | 30.68 | 31.25 | 30.32 | 31.15 | 30.94 | 1.93% | 42,543 |
| Jul 25, 2025 | 29.62 | 30.60 | 29.61 | 30.56 | 30.36 | 3.00% | 33,221 |
| Jul 24, 2025 | 30.50 | 30.95 | 29.56 | 29.67 | 29.47 | -2.47% | 39,471 |
| Jul 23, 2025 | 30.77 | 30.77 | 29.94 | 30.42 | 30.22 | -0.16% | 46,725 |
| Jul 22, 2025 | 30.40 | 30.87 | 30.02 | 30.47 | 30.27 | 0.73% | 33,586 |
| Jul 21, 2025 | 30.28 | 30.83 | 30.02 | 30.25 | 30.05 | 0.43% | 47,826 |
| Jul 18, 2025 | 31.00 | 31.25 | 30.02 | 30.12 | 29.92 | -2.37% | 46,789 |
| Jul 17, 2025 | 30.60 | 31.19 | 30.58 | 30.85 | 30.65 | 1.35% | 46,712 |
| Jul 16, 2025 | 30.59 | 30.75 | 29.87 | 30.44 | 30.24 | 1.37% | 59,973 |
| Jul 15, 2025 | 30.80 | 30.80 | 29.93 | 30.03 | 29.83 | -1.83% | 60,602 |
| Jul 14, 2025 | 30.02 | 30.63 | 30.02 | 30.59 | 30.39 | 1.93% | 50,777 |
| Jul 11, 2025 | 30.31 | 30.34 | 29.76 | 30.01 | 29.81 | -0.99% | 33,226 |
| Jul 10, 2025 | 29.88 | 30.65 | 29.85 | 30.31 | 30.11 | 0.26% | 35,677 |
| Jul 9, 2025 | 29.88 | 30.33 | 29.88 | 30.23 | 30.03 | 0.02% | 23,505 |
| Jul 8, 2025 | 29.87 | 30.40 | 29.63 | 30.23 | 30.03 | 0.92% | 36,876 |
| Jul 7, 2025 | 29.83 | 30.63 | 29.72 | 29.95 | 29.75 | -1.55% | 43,565 |
| Jul 3, 2025 | 30.09 | 30.44 | 30.09 | 30.42 | 30.22 | 2.22% | 21,202 |
| Jul 2, 2025 | 29.60 | 29.98 | 29.10 | 29.76 | 29.56 | 0.88% | 34,473 |
| Jul 1, 2025 | 28.32 | 30.04 | 28.32 | 29.50 | 29.31 | 3.36% | 41,594 |