Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
26.99
-0.37 (-1.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.06 | 27.12 | 26.72 | 26.99 | 26.99 | -1.35% | 34,745 |
| Apr 24, 2025 | 26.90 | 27.42 | 26.60 | 27.36 | 27.36 | 0.44% | 56,923 |
| Apr 23, 2025 | 27.49 | 27.96 | 26.94 | 27.24 | 27.24 | 0.89% | 38,877 |
| Apr 22, 2025 | 26.54 | 27.27 | 26.05 | 27.00 | 27.00 | 2.78% | 56,616 |
| Apr 21, 2025 | 26.20 | 26.33 | 25.63 | 26.27 | 26.27 | -0.53% | 44,148 |
| Apr 17, 2025 | 26.19 | 26.69 | 25.80 | 26.41 | 26.41 | 0.80% | 66,798 |
| Apr 16, 2025 | 26.79 | 27.18 | 25.90 | 26.20 | 26.20 | -0.15% | 36,070 |
| Apr 15, 2025 | 25.63 | 26.57 | 25.07 | 26.24 | 26.24 | 1.94% | 45,660 |
| Apr 14, 2025 | 26.05 | 26.90 | 25.14 | 25.74 | 25.74 | 2.18% | 107,043 |
| Apr 11, 2025 | 25.02 | 25.39 | 24.30 | 25.19 | 25.19 | 0.16% | 52,628 |
| Apr 10, 2025 | 25.81 | 25.96 | 24.47 | 25.15 | 25.15 | -4.48% | 71,845 |
| Apr 9, 2025 | 25.17 | 26.98 | 24.37 | 26.33 | 26.33 | 3.78% | 108,178 |
| Apr 8, 2025 | 26.11 | 26.15 | 25.00 | 25.37 | 25.37 | 0.08% | 61,515 |
| Apr 7, 2025 | 24.69 | 26.23 | 22.22 | 25.35 | 25.35 | 0.32% | 66,101 |
| Apr 4, 2025 | 25.06 | 25.31 | 23.67 | 25.27 | 25.27 | -2.77% | 90,128 |
| Apr 3, 2025 | 27.61 | 27.65 | 25.93 | 25.99 | 25.99 | -6.75% | 176,408 |
| Apr 2, 2025 | 27.60 | 27.93 | 27.50 | 27.87 | 27.87 | 0.04% | 66,829 |
| Apr 1, 2025 | 27.55 | 28.94 | 27.39 | 27.86 | 27.86 | 0.22% | 65,670 |
| Mar 31, 2025 | 27.41 | 27.94 | 27.38 | 27.80 | 27.80 | 0.11% | 83,973 |
| Mar 28, 2025 | 28.34 | 28.34 | 27.35 | 27.77 | 27.77 | -2.08% | 82,015 |
| Mar 27, 2025 | 28.45 | 28.85 | 28.18 | 28.36 | 28.36 | -0.32% | 55,934 |
| Mar 26, 2025 | 28.26 | 28.98 | 28.26 | 28.45 | 28.45 | 0.04% | 84,340 |
| Mar 25, 2025 | 28.11 | 28.99 | 27.91 | 28.44 | 28.44 | 0.28% | 161,798 |
| Mar 24, 2025 | 28.29 | 28.80 | 28.01 | 28.36 | 28.36 | 1.29% | 99,205 |
| Mar 21, 2025 | 28.21 | 28.73 | 27.67 | 28.00 | 28.00 | -1.51% | 118,389 |
| Mar 20, 2025 | 28.24 | 28.90 | 28.24 | 28.43 | 28.43 | -0.21% | 120,005 |
| Mar 19, 2025 | 28.29 | 30.07 | 28.11 | 28.49 | 28.49 | 0.89% | 146,419 |
| Mar 18, 2025 | 27.92 | 29.50 | 27.92 | 28.24 | 28.24 | 0.61% | 141,002 |
| Mar 17, 2025 | 28.37 | 30.23 | 27.99 | 28.07 | 28.07 | -0.74% | 161,354 |
| Mar 14, 2025 | 28.30 | 28.66 | 27.85 | 28.28 | 28.28 | 1.04% | 114,840 |
| Mar 13, 2025 | 28.43 | 28.60 | 27.95 | 27.99 | 27.99 | -0.92% | 47,093 |
| Mar 12, 2025 | 28.29 | 28.43 | 27.83 | 28.25 | 28.25 | 0.25% | 51,427 |
| Mar 11, 2025 | 28.86 | 28.98 | 27.65 | 28.18 | 28.18 | -1.83% | 48,791 |
| Mar 10, 2025 | 28.73 | 28.99 | 28.44 | 28.71 | 28.71 | -1.32% | 43,018 |
| Mar 7, 2025 | 29.48 | 29.88 | 28.84 | 29.09 | 29.09 | -1.66% | 36,824 |
| Mar 6, 2025 | 29.23 | 29.76 | 29.20 | 29.58 | 29.58 | 0.27% | 58,671 |
| Mar 5, 2025 | 29.65 | 29.75 | 28.81 | 29.50 | 29.50 | 0.14% | 39,280 |
| Mar 4, 2025 | 30.27 | 30.28 | 29.37 | 29.46 | 29.46 | -3.35% | 52,398 |
| Mar 3, 2025 | 30.49 | 31.05 | 30.12 | 30.48 | 30.48 | 0.07% | 34,405 |
| Feb 28, 2025 | 30.65 | 30.75 | 30.07 | 30.46 | 30.46 | -0.13% | 65,586 |
| Feb 27, 2025 | 30.47 | 30.72 | 30.24 | 30.50 | 30.50 | -0.26% | 37,758 |
| Feb 26, 2025 | 31.04 | 31.43 | 29.86 | 30.58 | 30.58 | -1.35% | 51,599 |
| Feb 25, 2025 | 31.36 | 31.63 | 28.59 | 31.00 | 31.00 | -0.29% | 80,293 |
| Feb 24, 2025 | 31.55 | 31.61 | 31.07 | 31.09 | 31.09 | -0.96% | 57,628 |
| 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 |