Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
31.39
-0.34 (-1.07%)
Feb 21, 2025, 4:00 PM EST - Market closed
Five Star Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 32.12 | 32.33 | 31.25 | 31.39 | 31.39 | -1.07% | 57,696 |
Feb 20, 2025 | 31.57 | 32.16 | 31.21 | 31.73 | 31.73 | -0.19% | 51,060 |
Feb 19, 2025 | 31.30 | 31.79 | 30.11 | 31.79 | 31.79 | 0.54% | 32,271 |
Feb 18, 2025 | 31.23 | 31.71 | 30.70 | 31.62 | 31.62 | 1.18% | 39,677 |
Feb 14, 2025 | 31.28 | 31.94 | 31.04 | 31.25 | 31.25 | 0.39% | 31,296 |
Feb 13, 2025 | 30.96 | 31.15 | 30.54 | 31.13 | 31.13 | 1.43% | 38,117 |
Feb 12, 2025 | 31.19 | 31.19 | 30.54 | 30.69 | 30.69 | -2.29% | 29,585 |
Feb 11, 2025 | 30.55 | 31.46 | 30.45 | 31.41 | 31.41 | 2.45% | 26,415 |
Feb 10, 2025 | 30.85 | 30.90 | 30.43 | 30.66 | 30.66 | 0.03% | 37,617 |
Feb 7, 2025 | 30.72 | 31.60 | 29.94 | 30.65 | 30.65 | -0.71% | 38,089 |
Feb 6, 2025 | 30.38 | 30.90 | 30.35 | 30.87 | 30.87 | 1.65% | 26,487 |
Feb 5, 2025 | 30.18 | 30.48 | 29.88 | 30.37 | 30.37 | 0.43% | 23,067 |
Feb 4, 2025 | 29.35 | 30.24 | 29.25 | 30.24 | 30.24 | 2.34% | 21,311 |
Feb 3, 2025 | 29.53 | 30.02 | 29.41 | 29.55 | 29.55 | -2.83% | 34,359 |
Jan 31, 2025 | 30.44 | 30.74 | 29.91 | 30.41 | 30.21 | -0.62% | 66,243 |
Jan 30, 2025 | 31.02 | 31.50 | 30.37 | 30.60 | 30.39 | -0.94% | 34,135 |
Jan 29, 2025 | 30.49 | 31.14 | 28.95 | 30.89 | 30.68 | 0.55% | 58,769 |
Jan 28, 2025 | 30.88 | 31.04 | 30.25 | 30.72 | 30.51 | 0.72% | 120,665 |
Jan 27, 2025 | 29.86 | 31.04 | 29.50 | 30.50 | 30.30 | 2.14% | 77,134 |
Jan 24, 2025 | 29.52 | 30.41 | 29.23 | 29.86 | 29.66 | 0.37% | 81,076 |
Jan 23, 2025 | 29.94 | 30.60 | 29.70 | 29.75 | 29.55 | -1.36% | 54,390 |
Jan 22, 2025 | 30.55 | 30.97 | 29.86 | 30.16 | 29.96 | -2.14% | 31,232 |
Jan 21, 2025 | 30.32 | 30.99 | 30.27 | 30.82 | 30.61 | 1.82% | 32,787 |
Jan 17, 2025 | 30.25 | 30.54 | 29.99 | 30.27 | 30.07 | 0.56% | 35,286 |
Jan 16, 2025 | 30.38 | 30.56 | 29.91 | 30.10 | 29.90 | -1.08% | 28,645 |
Jan 15, 2025 | 30.58 | 30.58 | 30.10 | 30.43 | 30.23 | 2.63% | 20,687 |
Jan 14, 2025 | 28.96 | 29.65 | 28.86 | 29.65 | 29.45 | 2.70% | 39,983 |
Jan 13, 2025 | 28.06 | 28.94 | 28.05 | 28.87 | 28.68 | 1.62% | 34,304 |
Jan 10, 2025 | 29.16 | 29.54 | 28.30 | 28.41 | 28.22 | -4.21% | 34,855 |
Jan 8, 2025 | 29.51 | 29.70 | 29.37 | 29.66 | 29.46 | -0.37% | 22,614 |
Jan 7, 2025 | 30.00 | 30.00 | 29.28 | 29.77 | 29.57 | -0.80% | 43,186 |
Jan 6, 2025 | 29.74 | 30.05 | 29.53 | 30.01 | 29.81 | 0.74% | 43,306 |
Jan 3, 2025 | 29.62 | 29.79 | 29.29 | 29.79 | 29.59 | 0.61% | 21,143 |
Jan 2, 2025 | 30.21 | 30.31 | 29.52 | 29.61 | 29.41 | -1.60% | 37,156 |
Dec 31, 2024 | 30.53 | 30.55 | 29.93 | 30.09 | 29.89 | -0.82% | 30,729 |
Dec 30, 2024 | 30.03 | 30.52 | 29.83 | 30.34 | 30.14 | 0.53% | 36,520 |
Dec 27, 2024 | 30.87 | 30.87 | 29.97 | 30.18 | 29.98 | -2.20% | 37,039 |
Dec 26, 2024 | 30.47 | 31.00 | 30.23 | 30.86 | 30.65 | 0.88% | 67,225 |
Dec 24, 2024 | 30.93 | 30.93 | 30.01 | 30.59 | 30.38 | -0.52% | 33,428 |
Dec 23, 2024 | 30.03 | 31.49 | 30.00 | 30.75 | 30.54 | 1.18% | 80,564 |
Dec 20, 2024 | 29.75 | 30.62 | 29.75 | 30.39 | 30.19 | 0.70% | 119,013 |
Dec 19, 2024 | 31.00 | 32.23 | 30.13 | 30.18 | 29.98 | -0.92% | 54,951 |
Dec 18, 2024 | 32.81 | 32.87 | 30.25 | 30.46 | 30.26 | -6.25% | 52,879 |
Dec 17, 2024 | 32.98 | 33.74 | 32.29 | 32.49 | 32.27 | -1.58% | 35,882 |
Dec 16, 2024 | 33.20 | 33.42 | 32.86 | 33.01 | 32.79 | -0.15% | 30,302 |
Dec 13, 2024 | 33.22 | 33.42 | 32.76 | 33.06 | 32.84 | -0.57% | 22,391 |
Dec 12, 2024 | 33.40 | 33.64 | 32.91 | 33.25 | 33.03 | -0.89% | 27,338 |
Dec 11, 2024 | 33.53 | 33.97 | 33.13 | 33.55 | 33.32 | 1.30% | 72,082 |
Dec 10, 2024 | 32.49 | 33.37 | 32.33 | 33.12 | 32.90 | 0.94% | 32,067 |
Dec 9, 2024 | 33.35 | 33.51 | 32.76 | 32.81 | 32.59 | -0.73% | 35,036 |
Dec 6, 2024 | 33.26 | 33.51 | 32.60 | 33.05 | 32.83 | -0.18% | 20,117 |
Dec 5, 2024 | 33.47 | 33.59 | 32.66 | 33.11 | 32.89 | -0.63% | 29,038 |
Dec 4, 2024 | 33.13 | 33.35 | 32.62 | 33.32 | 33.10 | 1.52% | 35,981 |
Dec 3, 2024 | 33.09 | 33.52 | 32.52 | 32.82 | 32.60 | -0.49% | 26,002 |
Dec 2, 2024 | 32.64 | 33.47 | 32.53 | 32.98 | 32.76 | 0.09% | 43,464 |
Nov 29, 2024 | 33.55 | 33.55 | 31.54 | 32.95 | 32.73 | -0.63% | 30,318 |
Nov 27, 2024 | 34.21 | 34.21 | 32.99 | 33.16 | 32.94 | -0.48% | 26,265 |
Nov 26, 2024 | 33.20 | 33.55 | 32.92 | 33.32 | 33.10 | -0.15% | 25,206 |
Nov 25, 2024 | 33.68 | 34.39 | 33.37 | 33.37 | 33.15 | -0.06% | 58,116 |
Nov 22, 2024 | 32.63 | 33.73 | 32.63 | 33.39 | 33.17 | 2.49% | 40,976 |
Nov 21, 2024 | 32.58 | 33.00 | 32.51 | 32.58 | 32.36 | 1.09% | 33,601 |
Nov 20, 2024 | 32.33 | 32.63 | 31.79 | 32.23 | 32.01 | -0.86% | 35,536 |
Nov 19, 2024 | 32.33 | 32.63 | 32.20 | 32.51 | 32.29 | 0.49% | 22,132 |
Nov 18, 2024 | 32.62 | 32.71 | 32.33 | 32.35 | 32.13 | -1.37% | 36,637 |
Nov 15, 2024 | 33.25 | 33.36 | 32.51 | 32.80 | 32.58 | -0.79% | 32,783 |
Nov 14, 2024 | 33.02 | 33.51 | 32.52 | 33.06 | 32.84 | 0.85% | 36,279 |
Nov 13, 2024 | 33.32 | 33.98 | 32.65 | 32.78 | 32.56 | -0.12% | 44,249 |
Nov 12, 2024 | 32.92 | 33.21 | 32.63 | 32.82 | 32.60 | -0.30% | 54,158 |
Nov 11, 2024 | 33.24 | 33.66 | 32.79 | 32.92 | 32.70 | 1.11% | 57,210 |
Nov 8, 2024 | 32.90 | 33.29 | 32.51 | 32.56 | 32.34 | -0.18% | 33,958 |
Nov 7, 2024 | 33.35 | 33.78 | 32.35 | 32.62 | 32.40 | -2.63% | 40,520 |
Nov 6, 2024 | 32.23 | 35.13 | 31.87 | 33.50 | 33.28 | 10.89% | 182,137 |
Nov 5, 2024 | 29.43 | 30.38 | 29.43 | 30.21 | 30.01 | 2.03% | 70,525 |
Nov 4, 2024 | 30.01 | 30.01 | 29.44 | 29.61 | 29.41 | -1.92% | 34,476 |
Nov 1, 2024 | 30.42 | 30.65 | 29.98 | 30.19 | 29.79 | 0.37% | 61,205 |
Oct 31, 2024 | 31.45 | 31.50 | 30.03 | 30.08 | 29.68 | -3.77% | 49,910 |
Oct 30, 2024 | 30.06 | 31.88 | 30.06 | 31.26 | 30.84 | 3.85% | 37,588 |
Oct 29, 2024 | 30.23 | 30.50 | 30.05 | 30.10 | 29.70 | -1.28% | 26,910 |
Oct 28, 2024 | 30.12 | 30.55 | 30.10 | 30.49 | 30.08 | 2.63% | 27,495 |
Oct 25, 2024 | 30.65 | 30.65 | 29.67 | 29.71 | 29.31 | -2.27% | 22,913 |
Oct 24, 2024 | 30.68 | 30.70 | 30.38 | 30.40 | 29.99 | -0.98% | 24,599 |
Oct 23, 2024 | 30.16 | 30.73 | 30.16 | 30.70 | 30.29 | 0.82% | 26,158 |
Oct 22, 2024 | 30.26 | 30.45 | 30.20 | 30.45 | 30.04 | 1.33% | 22,135 |
Oct 21, 2024 | 30.77 | 31.18 | 30.01 | 30.05 | 29.65 | -3.99% | 24,108 |
Oct 18, 2024 | 31.46 | 31.46 | 30.77 | 31.30 | 30.88 | - | 41,989 |
Oct 17, 2024 | 31.30 | 31.30 | 30.77 | 31.30 | 30.88 | 0.16% | 32,954 |
Oct 16, 2024 | 31.12 | 31.79 | 31.12 | 31.25 | 30.83 | 1.76% | 38,592 |
Oct 15, 2024 | 30.22 | 31.16 | 30.22 | 30.71 | 30.30 | 2.23% | 24,939 |
Oct 14, 2024 | 29.90 | 30.29 | 29.86 | 30.04 | 29.64 | 0.77% | 14,534 |
Oct 11, 2024 | 28.99 | 30.17 | 28.99 | 29.81 | 29.41 | 3.47% | 21,976 |
Oct 10, 2024 | 28.59 | 28.81 | 28.53 | 28.81 | 28.42 | -0.24% | 21,402 |
Oct 9, 2024 | 28.22 | 29.26 | 28.22 | 28.88 | 28.49 | 1.12% | 14,396 |
Oct 8, 2024 | 28.58 | 28.80 | 28.26 | 28.56 | 28.18 | 0.11% | 34,340 |
Oct 7, 2024 | 28.57 | 28.87 | 28.41 | 28.53 | 28.15 | -0.42% | 26,213 |
Oct 4, 2024 | 28.76 | 29.03 | 28.61 | 28.65 | 28.27 | 1.24% | 20,849 |
Oct 3, 2024 | 28.00 | 28.57 | 27.90 | 28.30 | 27.92 | 0.71% | 25,563 |
Oct 2, 2024 | 28.49 | 28.85 | 28.10 | 28.10 | 27.72 | -1.99% | 24,429 |
Oct 1, 2024 | 29.15 | 29.17 | 28.47 | 28.67 | 28.29 | -3.57% | 30,772 |
Sep 30, 2024 | 28.89 | 29.73 | 28.89 | 29.73 | 29.33 | 1.99% | 45,587 |
Sep 27, 2024 | 29.20 | 29.56 | 28.85 | 29.15 | 28.76 | 0.41% | 20,281 |