Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
32.29
+0.79 (2.51%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.69 | 32.38 | 31.61 | 32.29 | 32.29 | 2.51% | 103,599 |
| Oct 16, 2025 | 32.64 | 32.64 | 30.68 | 31.50 | 31.50 | -3.85% | 71,152 |
| Oct 15, 2025 | 33.21 | 33.53 | 32.21 | 32.76 | 32.76 | -0.88% | 35,142 |
| Oct 14, 2025 | 31.47 | 33.13 | 31.37 | 33.05 | 33.05 | 4.29% | 112,040 |
| Oct 13, 2025 | 31.48 | 31.71 | 30.68 | 31.69 | 31.69 | 1.86% | 61,469 |
| Oct 10, 2025 | 31.56 | 32.31 | 30.89 | 31.11 | 31.11 | -0.45% | 96,737 |
| Oct 9, 2025 | 31.53 | 31.53 | 30.94 | 31.25 | 31.25 | -0.95% | 20,944 |
| Oct 8, 2025 | 31.99 | 31.99 | 31.45 | 31.55 | 31.55 | -0.63% | 19,797 |
| Oct 7, 2025 | 32.19 | 32.30 | 31.59 | 31.75 | 31.75 | -0.97% | 29,147 |
| Oct 6, 2025 | 32.18 | 32.68 | 31.80 | 32.06 | 32.06 | -0.03% | 37,772 |
| Oct 3, 2025 | 31.96 | 32.45 | 31.86 | 32.07 | 32.07 | 0.91% | 21,394 |
| Oct 2, 2025 | 32.06 | 32.20 | 31.13 | 31.78 | 31.78 | -0.97% | 31,742 |
| Oct 1, 2025 | 31.91 | 32.93 | 31.18 | 32.09 | 32.09 | -0.34% | 52,744 |
| Sep 30, 2025 | 32.12 | 32.43 | 31.67 | 32.20 | 32.20 | 0.22% | 37,944 |
| Sep 29, 2025 | 32.97 | 33.00 | 32.01 | 32.13 | 32.13 | -2.07% | 29,257 |
| Sep 26, 2025 | 32.76 | 33.15 | 32.49 | 32.81 | 32.81 | -0.18% | 40,554 |
| Sep 25, 2025 | 32.93 | 33.17 | 32.46 | 32.87 | 32.87 | -0.48% | 31,443 |
| Sep 24, 2025 | 33.32 | 33.59 | 32.35 | 33.03 | 33.03 | -0.87% | 27,425 |
| Sep 23, 2025 | 33.20 | 33.87 | 33.06 | 33.32 | 33.32 | 0.82% | 59,159 |
| Sep 22, 2025 | 32.83 | 33.37 | 32.41 | 33.05 | 33.05 | 0.30% | 24,268 |
| Sep 19, 2025 | 33.74 | 34.01 | 32.80 | 32.95 | 32.95 | -2.37% | 132,420 |
| Sep 18, 2025 | 33.16 | 33.79 | 32.65 | 33.75 | 33.75 | 2.77% | 31,234 |
| Sep 17, 2025 | 32.58 | 33.76 | 32.15 | 32.84 | 32.84 | 1.39% | 46,072 |
| Sep 16, 2025 | 32.81 | 32.99 | 31.90 | 32.39 | 32.39 | -1.43% | 29,288 |
| Sep 15, 2025 | 32.97 | 33.88 | 32.59 | 32.86 | 32.86 | 0.12% | 33,415 |
| Sep 12, 2025 | 32.99 | 33.11 | 32.57 | 32.82 | 32.82 | -0.27% | 17,640 |
| Sep 11, 2025 | 32.78 | 33.33 | 32.76 | 32.91 | 32.91 | 0.40% | 30,573 |
| 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 |