Five Star Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	45.24	45.48	44.67	44.91	44.91	-0.50%	145,856
Aug 24, 2026	45.11	45.80	45.04	45.13	45.13	-0.04%	88,878
Aug 21, 2026	45.33	45.65	44.49	45.15	45.15	0.24%	249,694
Aug 20, 2026	44.95	45.30	44.55	45.04	45.04	-0.31%	128,271
Aug 19, 2026	46.66	46.66	45.15	45.18	45.18	-2.98%	336,752
Aug 18, 2026	46.87	46.90	46.28	46.57	46.57	-0.62%	151,828
Aug 17, 2026	46.61	46.89	46.15	46.86	46.86	0.24%	152,205
Aug 14, 2026	47.15	47.48	46.55	46.75	46.75	-0.74%	126,180
Aug 13, 2026	47.16	47.90	46.65	47.10	47.10	-0.23%	130,961
Aug 12, 2026	47.11	47.97	46.82	47.21	47.21	0.62%	125,218
Aug 11, 2026	46.06	47.07	45.86	46.92	46.92	1.98%	172,114
Aug 10, 2026	45.82	46.09	45.35	46.01	46.01	-0.14%	171,625
Aug 7, 2026	46.49	46.59	44.82	46.08	46.08	-0.81%	138,986
Aug 6, 2026	46.82	46.99	46.34	46.45	46.45	-0.60%	153,949
Aug 5, 2026	47.09	47.30	46.59	46.73	46.73	-0.53%	148,384
Aug 4, 2026	47.47	47.56	46.82	46.98	46.98	-0.70%	219,600
Aug 3, 2026	47.19	47.69	46.16	47.31	47.31	0.79%	108,066
Jul 31, 2026	47.20	47.48	46.34	47.19	46.94	-0.11%	128,678
Jul 30, 2026	47.59	47.87	47.11	47.24	46.99	-0.38%	168,101
Jul 29, 2026	47.75	47.99	47.35	47.42	47.17	-0.86%	143,466
Jul 28, 2026	47.40	48.31	45.73	47.83	47.58	1.31%	249,354
Jul 27, 2026	47.99	47.99	46.67	47.21	46.96	0.85%	250,236
Jul 24, 2026	47.65	47.84	45.66	46.81	46.56	-1.14%	305,390
Jul 23, 2026	44.82	47.61	44.73	47.35	47.10	-2.11%	1,529,549
Jul 22, 2026	49.20	49.20	48.16	48.37	48.11	-1.95%	88,552
Jul 21, 2026	48.86	49.82	48.55	49.33	49.07	0.59%	138,608
Jul 20, 2026	48.79	49.10	47.87	49.04	48.78	0.47%	117,774
Jul 17, 2026	49.11	49.47	48.38	48.81	48.55	-1.75%	96,933
Jul 16, 2026	48.22	50.26	48.12	49.68	49.42	2.71%	143,295
Jul 15, 2026	47.60	48.71	47.09	48.37	48.11	1.51%	111,730
Jul 14, 2026	48.01	48.71	47.52	47.65	47.40	-0.29%	101,937
Jul 13, 2026	47.87	48.18	47.43	47.79	47.54	-0.17%	115,005
Jul 10, 2026	48.22	48.79	47.81	47.87	47.62	-0.91%	123,646
Jul 9, 2026	47.60	48.39	47.24	48.31	48.05	1.73%	130,239
Jul 8, 2026	48.69	48.94	47.14	47.49	47.24	-2.96%	147,223
Jul 7, 2026	49.27	49.46	47.74	48.94	48.68	-0.08%	122,063
Jul 6, 2026	48.78	49.80	48.06	48.98	48.72	0.66%	123,888
Jul 2, 2026	49.89	50.01	48.34	48.66	48.40	-1.82%	97,280
Jul 1, 2026	48.75	49.75	48.41	49.56	49.30	1.79%	123,051
Jun 30, 2026	48.18	48.70	47.62	48.69	48.43	1.06%	87,255
Jun 29, 2026	48.23	48.54	47.08	48.18	47.92	-0.54%	160,885
Jun 26, 2026	47.70	48.94	47.52	48.44	48.18	1.57%	533,540
Jun 25, 2026	47.19	48.24	46.86	47.69	47.44	0.91%	139,353
Jun 24, 2026	47.00	47.63	46.07	47.26	47.01	1.00%	138,843
Jun 23, 2026	45.83	46.89	45.70	46.79	46.54	2.07%	158,964
Jun 22, 2026	44.88	46.20	44.77	45.84	45.60	2.16%	156,645
Jun 18, 2026	44.82	45.09	43.70	44.87	44.63	1.56%	307,508
Jun 17, 2026	43.80	44.68	43.55	44.18	43.95	0.82%	213,776
Jun 16, 2026	44.16	44.49	43.42	43.82	43.59	-0.14%	145,785
Jun 15, 2026	45.05	45.48	43.71	43.88	43.65	-1.97%	119,778