Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
44.47
-0.24 (-0.54%)
At close: Sep 18, 2026, 4:00 PM EDT
44.76
+0.29 (0.65%)
Pre-market: Sep 21, 2026, 7:03 AM EDT
Five Star Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 44.51 | 44.97 | 44.17 | 44.47 | 44.47 | -0.54% | 884,880 |
| Sep 17, 2026 | 45.48 | 45.91 | 44.70 | 44.71 | 44.71 | -0.89% | 284,430 |
| Sep 16, 2026 | 45.46 | 46.00 | 44.28 | 45.11 | 45.11 | -0.97% | 194,361 |
| Sep 15, 2026 | 45.88 | 46.50 | 45.52 | 45.55 | 45.55 | -0.96% | 171,847 |
| Sep 14, 2026 | 46.19 | 47.17 | 45.86 | 45.99 | 45.99 | -0.90% | 218,555 |
| Sep 11, 2026 | 47.11 | 47.11 | 45.98 | 46.41 | 46.41 | -0.17% | 119,240 |
| Sep 10, 2026 | 45.88 | 46.55 | 45.34 | 46.49 | 46.49 | 1.29% | 137,917 |
| Sep 9, 2026 | 46.23 | 46.60 | 45.60 | 45.90 | 45.90 | -1.46% | 129,997 |
| Sep 8, 2026 | 46.82 | 46.92 | 46.47 | 46.58 | 46.58 | -0.81% | 145,931 |
| Sep 4, 2026 | 46.29 | 47.07 | 45.86 | 46.96 | 46.96 | 1.19% | 97,301 |
| Sep 3, 2026 | 46.60 | 47.12 | 46.26 | 46.41 | 46.41 | 0.11% | 132,293 |
| Sep 2, 2026 | 45.61 | 47.16 | 45.61 | 46.36 | 46.36 | 2.25% | 178,512 |
| Sep 1, 2026 | 45.61 | 46.10 | 45.09 | 45.34 | 45.34 | -1.05% | 200,234 |
| Aug 31, 2026 | 45.44 | 46.06 | 45.08 | 45.82 | 45.82 | 0.44% | 241,837 |
| Aug 28, 2026 | 45.30 | 45.76 | 45.30 | 45.62 | 45.62 | 0.80% | 121,393 |
| Aug 27, 2026 | 44.90 | 45.38 | 44.54 | 45.26 | 45.26 | -0.04% | 103,284 |
| Aug 26, 2026 | 45.01 | 45.51 | 44.55 | 45.28 | 45.28 | 0.84% | 148,498 |
| Aug 25, 2026 | 45.24 | 45.48 | 44.67 | 44.91 | 44.91 | -0.50% | 154,178 |
| Aug 24, 2026 | 45.11 | 45.80 | 45.04 | 45.13 | 45.13 | -0.04% | 88,879 |
| Aug 21, 2026 | 45.33 | 45.65 | 44.49 | 45.15 | 45.15 | 0.24% | 251,103 |
| 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 |