Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	36.66	37.01	36.30	36.69	36.69	-0.16%	48,933
Dec 23, 2025	36.77	37.75	35.87	36.75	36.75	-0.68%	54,976
Dec 22, 2025	37.05	38.00	36.98	37.00	37.00	0.03%	101,914
Dec 19, 2025	37.45	37.59	36.64	36.99	36.99	-1.70%	163,715
Dec 18, 2025	38.48	38.86	35.85	37.63	37.63	-1.34%	100,853
Dec 17, 2025	37.67	38.25	37.67	38.14	38.14	1.27%	50,423
Dec 16, 2025	37.72	38.09	37.48	37.66	37.66	-0.29%	66,732
Dec 15, 2025	37.65	38.00	37.63	37.77	37.77	1.37%	55,598
Dec 12, 2025	37.28	37.40	36.63	37.26	37.26	0.27%	44,499
Dec 11, 2025	36.80	37.22	36.47	37.16	37.16	1.53%	49,568
Dec 10, 2025	35.17	37.04	35.17	36.60	36.60	3.59%	91,673
Dec 9, 2025	35.17	36.01	35.10	35.33	35.33	0.86%	36,851
Dec 8, 2025	34.83	35.40	34.76	35.03	35.03	0.98%	59,805
Dec 5, 2025	34.97	34.97	34.49	34.69	34.69	-0.91%	24,757
Dec 4, 2025	35.10	35.35	34.51	35.01	35.01	-0.99%	37,204
Dec 3, 2025	34.40	35.48	34.07	35.36	35.36	3.57%	40,902
Dec 2, 2025	35.02	35.47	33.77	34.14	34.14	-2.35%	62,227
Dec 1, 2025	34.36	35.50	33.95	34.96	34.96	1.36%	44,378
Nov 28, 2025	34.90	35.30	34.24	34.49	34.49	-2.02%	58,182
Nov 26, 2025	35.08	35.39	34.51	35.20	35.20	0.20%	69,937
Nov 25, 2025	33.95	35.34	33.95	35.13	35.13	4.00%	57,027
Nov 24, 2025	33.69	34.34	33.16	33.78	33.78	-0.21%	53,592
Nov 21, 2025	33.02	34.50	32.20	33.85	33.85	2.98%	75,380
Nov 20, 2025	33.62	34.24	32.82	32.87	32.87	-0.93%	61,506
Nov 19, 2025	33.32	33.63	32.20	33.18	33.18	-0.42%	64,927
Nov 18, 2025	33.07	33.84	32.85	33.32	33.32	0.30%	107,094
Nov 17, 2025	34.47	34.88	32.91	33.22	33.22	-4.10%	75,671
Nov 14, 2025	34.60	34.74	34.05	34.64	34.64	-0.17%	45,476
Nov 13, 2025	34.86	35.32	34.49	34.70	34.70	-1.25%	68,712
Nov 12, 2025	34.71	35.35	34.71	35.14	35.14	1.50%	72,123
Nov 11, 2025	34.43	34.92	34.16	34.62	34.62	0.46%	63,809
Nov 10, 2025	34.43	34.61	33.92	34.46	34.46	0.15%	44,450
Nov 7, 2025	34.48	35.17	34.28	34.41	34.41	0.26%	43,273
Nov 6, 2025	35.18	35.18	34.29	34.32	34.32	-2.50%	42,856
Nov 5, 2025	34.71	35.47	34.52	35.20	35.20	1.47%	62,725
Nov 4, 2025	34.94	35.35	33.80	34.69	34.69	-1.14%	54,086
Nov 3, 2025	35.45	35.50	34.80	35.09	35.09	-1.18%	43,496
Oct 31, 2025	35.69	36.30	35.02	35.51	35.31	-0.42%	97,177
Oct 30, 2025	36.15	36.97	35.64	35.66	35.46	-1.44%	63,552
Oct 29, 2025	37.26	37.52	35.93	36.18	35.98	-2.82%	108,610
Oct 28, 2025	35.84	37.74	35.58	37.23	37.02	4.64%	130,497
Oct 27, 2025	36.00	36.00	35.12	35.58	35.38	-0.14%	77,980
Oct 24, 2025	35.03	35.78	34.81	35.63	35.43	3.19%	75,815
Oct 23, 2025	35.15	35.19	34.03	34.53	34.34	-1.76%	104,056
Oct 22, 2025	35.11	35.82	34.75	35.15	34.95	0.72%	86,085
Oct 21, 2025	33.24	35.00	32.87	34.90	34.70	5.14%	120,239
Oct 20, 2025	32.47	33.26	32.08	33.20	33.01	2.80%	64,805
Oct 17, 2025	31.69	32.38	31.61	32.29	32.11	2.51%	103,599
Oct 16, 2025	32.64	32.64	30.68	31.50	31.32	-3.85%	71,152
Oct 15, 2025	33.21	33.53	32.21	32.76	32.58	-0.88%	35,142