FSBC Historical Prices

Five Star Bancorp Common Stock · daily open, high, low, close & volume

View chart

Trading days

250

Period high

50.26

Period low

32.20

Period change

+27.48%

Date	Open	High	Low	Close	Change	Volume
Nov 5, 2026	45.76	46.42	43.56	43.75	-3.40%	129,738
Nov 4, 2026	45.59	46.62	45.23	45.29	+1.03%	155,696
Nov 3, 2026	45.46	46.03	44.62	44.83	-1.10%	155,234
Nov 2, 2026	45.06	46.00	44.95	45.33	+0.91%	129,628
Oct 30, 2026	45.84	46.58	44.59	44.92	-1.84%	176,444
Oct 29, 2026	46.29	46.53	45.63	45.76	-0.17%	152,071
Oct 28, 2026	45.68	46.44	45.32	45.84	+0.84%	226,635
Oct 27, 2026	46.50	46.50	44.94	45.46	+2.16%	218,988
Oct 26, 2026	44.13	44.84	44.08	44.50	+0.93%	119,778
Oct 23, 2026	44.06	44.43	43.53	44.09	-0.16%	114,508
Oct 22, 2026	43.11	44.34	43.11	44.16	+2.48%	79,517
Oct 21, 2026	43.30	43.40	42.85	43.09	-0.35%	85,729
Oct 20, 2026	42.69	43.74	42.69	43.24	+1.29%	130,775
Oct 19, 2026	43.05	43.22	42.62	42.69	-0.67%	97,054
Oct 16, 2026	43.27	43.90	42.92	42.98	-0.35%	188,183
Oct 15, 2026	42.80	43.49	42.61	43.13	+1.46%	146,445
Oct 14, 2026	42.16	42.81	41.97	42.51	-0.49%	148,008
Oct 13, 2026	42.89	43.14	42.51	42.72	-0.09%	125,310
Oct 12, 2026	42.51	43.34	42.51	42.76	+0.66%	93,041
Oct 9, 2026	42.63	43.00	42.48	42.48	-0.54%	216,348
Oct 8, 2026	42.14	42.89	41.99	42.71	+0.85%	145,488
Oct 7, 2026	43.05	43.05	42.30	42.35	-2.24%	222,493
Oct 6, 2026	43.63	43.97	43.30	43.32	-0.25%	103,500
Oct 5, 2026	43.58	43.77	43.30	43.43	-0.50%	136,800
Oct 2, 2026	43.33	43.76	43.20	43.65	+1.70%	138,730
Oct 1, 2026	42.37	42.96	41.70	42.92	+1.30%	187,740
Sep 30, 2026	42.40	42.65	42.02	42.37	+0.02%	186,116
Sep 29, 2026	43.44	43.71	42.25	42.36	-2.35%	222,094
Sep 28, 2026	43.71	43.81	43.31	43.38	-1.03%	155,641
Sep 25, 2026	43.54	43.99	43.49	43.83	+0.92%	115,671
Sep 24, 2026	43.53	43.74	43.16	43.43	+0.07%	171,877
Sep 23, 2026	43.94	44.10	43.28	43.40	-1.74%	160,720
Sep 22, 2026	44.62	45.43	44.12	44.17	-0.41%	186,408
Sep 21, 2026	44.48	44.92	44.33	44.35	-0.27%	183,216
Sep 18, 2026	44.51	44.97	44.17	44.47	-0.54%	884,881
Sep 17, 2026	45.48	45.91	44.70	44.71	-0.89%	284,431
Sep 16, 2026	45.46	46.00	44.27	45.11	-0.97%	194,362
Sep 15, 2026	45.88	46.50	45.52	45.55	-0.96%	171,848
Sep 14, 2026	46.19	47.17	45.86	45.99	-0.90%	218,556
Sep 11, 2026	47.11	47.11	45.98	46.41	-0.17%	119,241
Sep 10, 2026	45.88	46.55	45.34	46.49	+1.29%	137,918
Sep 9, 2026	46.23	46.60	45.60	45.90	-1.46%	129,997
Sep 8, 2026	46.82	46.92	46.47	46.58	-0.81%	145,931
Sep 4, 2026	46.29	47.07	45.86	46.96	+1.19%	97,301
Sep 3, 2026	46.60	47.12	46.26	46.41	+0.11%	132,294
Sep 2, 2026	45.61	47.16	45.61	46.36	+1.18%	178,513
Aug 31, 2026	45.44	46.05	45.08	45.82	+0.44%	241,838
Aug 28, 2026	45.30	45.76	45.30	45.62	+0.80%	121,394
Aug 27, 2026	44.90	45.38	44.53	45.26	-0.04%	103,284
Aug 26, 2026	45.01	45.51	44.55	45.28	+0.84%	148,498
Aug 25, 2026	45.24	45.48	44.67	44.91	-0.50%	154,179
Aug 24, 2026	45.11	45.80	45.03	45.13	-0.04%	88,880
Aug 21, 2026	45.33	45.65	44.49	45.15	+0.24%	251,104
Aug 20, 2026	44.95	45.30	44.55	45.04	-0.31%	128,272
Aug 19, 2026	46.66	46.66	45.15	45.18	-2.98%	336,753
Aug 18, 2026	46.87	46.90	46.27	46.57	-0.62%	151,829
Aug 17, 2026	46.61	46.89	46.15	46.86	+0.24%	152,205
Aug 14, 2026	47.15	47.48	46.55	46.75	-0.74%	126,181
Aug 13, 2026	47.16	47.90	46.65	47.10	-0.23%	130,961
Aug 12, 2026	47.11	47.97	46.82	47.21	+0.62%	150,970
Aug 11, 2026	46.06	47.06	45.86	46.92	+1.98%	172,114
Aug 10, 2026	45.82	46.09	45.35	46.01	-0.14%	171,622
Aug 7, 2026	46.49	46.59	44.82	46.08	-0.81%	138,987
Aug 6, 2026	46.82	46.99	46.34	46.45	-0.60%	153,950
Aug 5, 2026	47.09	47.30	46.59	46.73	-0.53%	148,384
Aug 4, 2026	47.47	47.56	46.82	46.98	-0.70%	219,600
Aug 3, 2026	47.19	47.69	46.16	47.31	+0.25%	108,066
Jul 31, 2026	47.20	47.48	46.34	47.19	-0.11%	128,631
Jul 30, 2026	47.59	47.87	47.11	47.24	-0.38%	168,102
Jul 29, 2026	47.75	47.98	47.35	47.42	-0.86%	143,466
Jul 28, 2026	47.40	48.30	45.73	47.83	+1.31%	249,355
Jul 27, 2026	47.99	47.99	46.67	47.21	+0.85%	250,237
Jul 24, 2026	47.65	47.84	45.66	46.81	-1.14%	305,390
Jul 23, 2026	44.82	47.61	44.73	47.35	-2.11%	1,529,549
Jul 22, 2026	49.20	49.20	48.16	48.37	-1.95%	88,553
Jul 21, 2026	48.86	49.82	48.55	49.33	+0.59%	138,609
Jul 20, 2026	48.79	49.10	47.87	49.04	+0.47%	117,775
Jul 17, 2026	49.11	49.47	48.38	48.81	-1.75%	96,933
Jul 16, 2026	48.22	50.26	48.12	49.68	+2.71%	143,296
Jul 15, 2026	47.60	48.71	47.09	48.37	+1.51%	111,730
Jul 14, 2026	48.01	48.71	47.52	47.65	-0.29%	98,141
Jul 13, 2026	47.87	48.18	47.43	47.79	-0.17%	115,006
Jul 10, 2026	48.22	48.79	47.81	47.87	-0.91%	123,646
Jul 9, 2026	47.60	48.38	47.24	48.31	+1.73%	130,240
Jul 8, 2026	48.69	48.94	47.14	47.49	-2.96%	147,223
Jul 7, 2026	49.27	49.46	47.74	48.94	-0.08%	122,063
Jul 6, 2026	48.78	49.80	48.06	48.98	+0.66%	123,888
Jul 2, 2026	49.89	50.01	48.34	48.66	-1.82%	97,280
Jul 1, 2026	48.75	49.75	48.41	49.56	+1.79%	123,019
Jun 30, 2026	48.18	48.70	47.62	48.69	+1.06%	87,255
Jun 29, 2026	48.23	48.54	47.08	48.18	-0.54%	160,885
Jun 26, 2026	47.70	48.94	47.52	48.44	+1.57%	533,540
Jun 25, 2026	47.19	48.24	46.86	47.69	+0.91%	139,353
Jun 24, 2026	47.00	47.63	46.07	47.26	+1.00%	138,843
Jun 23, 2026	45.83	46.89	45.70	46.79	+2.07%	158,965
Jun 22, 2026	44.88	46.20	44.77	45.84	+2.16%	156,646
Jun 18, 2026	44.82	45.09	43.70	44.87	+1.56%	307,509
Jun 17, 2026	43.80	44.68	43.55	44.18	+0.82%	213,777
Jun 16, 2026	44.16	44.49	43.42	43.82	-0.14%	145,785
Jun 15, 2026	45.05	45.48	43.70	43.88	-1.97%	119,778
Jun 12, 2026	44.71	45.20	44.27	44.76	+0.54%	125,852
Jun 11, 2026	44.37	44.65	43.73	44.52	+1.04%	157,104
Jun 10, 2026	44.30	44.99	43.34	44.06	+0.27%	180,827
Jun 9, 2026	43.63	44.49	42.74	43.94	+1.22%	102,043
Jun 8, 2026	43.02	43.61	42.51	43.41	+0.91%	72,324
Jun 5, 2026	43.03	43.50	42.93	43.02	-0.28%	57,215
Jun 4, 2026	42.32	43.23	42.00	43.14	+3.03%	164,402
Jun 3, 2026	42.54	42.83	41.66	41.87	-2.22%	164,371
Jun 2, 2026	42.03	43.16	42.03	42.82	+1.61%	180,587
Jun 1, 2026	42.06	42.65	41.18	42.14	-0.21%	96,016
May 29, 2026	42.25	42.73	41.99	42.23	-0.02%	110,021
May 28, 2026	42.25	42.35	41.64	42.24	+0.09%	76,793
May 27, 2026	42.49	42.67	42.01	42.20	-0.35%	66,786
May 26, 2026	42.07	42.73	41.95	42.35	+0.93%	80,858
May 22, 2026	42.05	42.48	41.59	41.96	-0.10%	108,979
May 21, 2026	41.23	42.07	40.48	42.00	+0.94%	99,956
May 20, 2026	40.94	41.95	40.55	41.61	+1.64%	119,017
May 19, 2026	40.84	41.27	40.53	40.94	-0.53%	79,327
May 18, 2026	40.69	41.63	40.39	41.16	+1.91%	80,538
May 15, 2026	40.65	40.71	40.01	40.39	-1.32%	115,217
May 14, 2026	40.80	41.39	40.78	40.93	+0.81%	67,527
May 13, 2026	40.42	40.90	40.20	40.60	-0.15%	76,838
May 12, 2026	41.04	41.27	39.94	40.66	-0.93%	130,862
May 11, 2026	41.83	42.09	40.92	41.04	-1.68%	90,078
May 8, 2026	41.14	42.13	40.67	41.74	+1.21%	76,478
May 7, 2026	41.38	41.73	40.65	41.24	-0.17%	76,656
May 6, 2026	40.99	41.48	40.89	41.31	+1.15%	68,503
May 5, 2026	40.61	41.00	40.57	40.84	+0.96%	45,098
May 4, 2026	40.61	41.09	40.15	40.45	-1.56%	80,742
May 1, 2026	40.68	41.19	40.24	41.09	+1.58%	74,099
Apr 30, 2026	40.17	41.35	40.01	40.45	-0.02%	154,268
Apr 29, 2026	40.32	41.39	39.92	40.46	+0.37%	125,122
Apr 28, 2026	41.39	41.49	39.98	40.31	-1.18%	102,317
Apr 27, 2026	40.50	41.37	40.22	40.79	+0.72%	78,401
Apr 24, 2026	40.62	40.89	40.22	40.50	-0.52%	108,336
Apr 23, 2026	40.74	41.12	40.34	40.71	+0.37%	91,594
Apr 22, 2026	40.45	40.92	40.09	40.56	+0.77%	111,320
Apr 21, 2026	40.98	41.33	40.04	40.25	-1.85%	121,880
Apr 20, 2026	41.39	41.99	40.49	41.01	-0.99%	97,599
Apr 17, 2026	40.84	41.97	40.77	41.42	+2.96%	200,598
Apr 16, 2026	40.65	41.59	39.85	40.23	-1.23%	170,192
Apr 15, 2026	40.63	40.90	40.03	40.73	-0.02%	83,067
Apr 14, 2026	40.20	41.05	39.84	40.74	+0.92%	52,784
Apr 13, 2026	40.24	40.51	39.52	40.37	+0.10%	86,265
Apr 10, 2026	40.59	40.59	40.03	40.33	-1.03%	70,997
Apr 9, 2026	39.85	41.08	39.81	40.75	+1.37%	101,262
Apr 8, 2026	39.78	40.56	39.72	40.20	+3.72%	73,297
Apr 7, 2026	38.48	38.95	37.99	38.76	+0.54%	54,552
Apr 6, 2026	38.25	38.80	37.77	38.55	+0.63%	62,884
Apr 2, 2026	37.61	38.40	37.52	38.31	+0.55%	45,205
Apr 1, 2026	37.96	38.59	36.92	38.10	+1.01%	61,027
Mar 31, 2026	37.88	38.25	37.30	37.72	+0.35%	125,726
Mar 30, 2026	37.28	37.70	36.95	37.59	+1.29%	63,176
Mar 27, 2026	37.13	37.41	36.89	37.11	-0.64%	88,174
Mar 26, 2026	37.22	37.44	36.97	37.35	-0.13%	46,903
Mar 25, 2026	37.96	38.25	37.14	37.40	-0.27%	60,973
Mar 24, 2026	37.13	37.90	36.71	37.50	-0.11%	60,597
Mar 23, 2026	37.05	38.24	36.87	37.54	+3.25%	87,432
Mar 20, 2026	36.78	37.16	36.12	36.36	-1.14%	131,623
Mar 19, 2026	35.80	37.03	35.18	36.78	+2.25%	138,990
Mar 18, 2026	36.45	36.70	35.84	35.97	-1.83%	66,975
Mar 17, 2026	36.79	37.35	36.45	36.64	-0.41%	68,972
Mar 16, 2026	36.87	37.03	36.54	36.79	+0.85%	74,892
Mar 13, 2026	37.03	37.38	36.32	36.48	-0.82%	63,127
Mar 12, 2026	36.15	37.05	35.90	36.78	-0.08%	140,450
Mar 11, 2026	36.96	37.34	36.59	36.81	-1.52%	119,197
Mar 10, 2026	37.39	38.27	37.19	37.38	-0.51%	90,411
Mar 9, 2026	37.01	37.88	36.25	37.57	-0.50%	113,832
Mar 6, 2026	37.59	37.80	36.13	37.76	-1.77%	82,779
Mar 5, 2026	38.67	39.07	38.26	38.44	-1.69%	80,681
Mar 4, 2026	39.70	40.22	38.80	39.10	-0.43%	76,347
Mar 3, 2026	38.36	39.64	38.16	39.27	+0.23%	67,435
Mar 2, 2026	38.38	39.66	37.84	39.18	+0.64%	56,114
Feb 27, 2026	39.32	39.32	38.50	38.93	-2.68%	98,009
Feb 26, 2026	40.59	41.00	39.57	40.00	-0.82%	64,364
Feb 25, 2026	39.80	40.45	39.53	40.33	+2.02%	68,712
Feb 24, 2026	39.45	40.29	37.03	39.53	+0.13%	68,590
Feb 23, 2026	40.76	41.27	39.19	39.48	-3.14%	108,575
Feb 20, 2026	40.36	41.03	39.30	40.76	+1.12%	57,911
Feb 19, 2026	39.90	40.64	39.52	40.31	+0.67%	81,450
Feb 18, 2026	40.56	41.09	39.93	40.04	-1.45%	49,417
Feb 17, 2026	40.53	41.00	40.27	40.63	+0.22%	33,686
Feb 13, 2026	40.63	40.80	39.37	40.54	+0.27%	46,649
Feb 12, 2026	40.62	41.00	39.38	40.43	+0.52%	52,965
Feb 11, 2026	40.69	40.69	39.73	40.22	-0.59%	40,014
Feb 10, 2026	41.00	41.00	40.08	40.46	-1.65%	64,231
Feb 9, 2026	41.17	41.94	40.01	41.14	-0.58%	55,881
Feb 6, 2026	41.70	42.26	41.08	41.38	+0.63%	101,537
Feb 5, 2026	41.00	41.60	40.95	41.12	+0.17%	75,405
Feb 4, 2026	41.01	41.56	40.75	41.05	+1.08%	82,877
Feb 3, 2026	40.03	41.00	39.92	40.61	+1.17%	76,089
Feb 2, 2026	39.27	40.59	38.87	40.14	+1.31%	76,011
Jan 30, 2026	39.19	39.90	39.05	39.62	+0.33%	114,501
Jan 29, 2026	38.65	39.56	37.20	39.49	+2.76%	77,871
Jan 28, 2026	38.84	39.47	38.02	38.43	-0.39%	71,919
Jan 27, 2026	38.98	39.16	37.67	38.58	-0.57%	86,111
Jan 26, 2026	38.22	38.89	35.72	38.80	+1.49%	110,482
Jan 23, 2026	39.69	39.69	38.04	38.23	-3.94%	59,999
Jan 22, 2026	39.63	40.31	39.55	39.80	+0.40%	92,515
Jan 21, 2026	37.70	39.64	37.70	39.64	+6.10%	88,888
Jan 20, 2026	37.24	37.91	37.15	37.36	-0.88%	55,668
Jan 16, 2026	37.88	38.05	37.61	37.69	-0.53%	45,219
Jan 15, 2026	36.75	37.95	36.75	37.89	+2.99%	65,566
Jan 14, 2026	36.45	36.98	36.20	36.79	+0.57%	68,037
Jan 13, 2026	37.00	37.20	36.30	36.58	-0.05%	59,293
Jan 12, 2026	36.83	37.34	36.41	36.60	-1.03%	45,510
Jan 9, 2026	37.16	37.91	36.90	36.98	-0.67%	56,753
Jan 8, 2026	36.17	37.41	36.17	37.23	+2.36%	58,322
Jan 7, 2026	36.34	36.55	35.81	36.37	+0.22%	84,021
Jan 6, 2026	36.18	36.73	35.90	36.29	-0.41%	80,937
Jan 5, 2026	35.65	36.83	35.65	36.44	+2.22%	74,949
Jan 2, 2026	35.73	36.01	34.00	35.65	-0.36%	96,805
Dec 31, 2025	36.05	36.05	35.47	35.78	-0.36%	52,898
Dec 30, 2025	36.29	36.29	35.57	35.91	-0.77%	38,146
Dec 29, 2025	36.35	36.67	35.98	36.19	-0.93%	35,879
Dec 26, 2025	36.63	37.67	36.15	36.53	-0.44%	42,503
Dec 24, 2025	36.66	37.01	36.30	36.69	-0.16%	49,433
Dec 23, 2025	36.77	37.75	35.87	36.75	-0.68%	54,976
Dec 22, 2025	37.05	37.99	36.98	37.00	+0.03%	101,814
Dec 19, 2025	37.45	37.59	36.64	36.99	-1.70%	166,573
Dec 18, 2025	38.48	38.86	35.85	37.63	-1.34%	100,828
Dec 17, 2025	37.67	38.25	37.67	38.14	+1.27%	50,423
Dec 16, 2025	37.72	38.09	37.48	37.66	-0.29%	66,732
Dec 15, 2025	37.65	38.00	37.63	37.77	+1.37%	55,598
Dec 12, 2025	37.28	37.40	36.62	37.26	+0.27%	44,499
Dec 11, 2025	36.80	37.22	36.47	37.16	+1.53%	49,568
Dec 10, 2025	35.17	37.03	35.17	36.60	+3.59%	91,673
Dec 9, 2025	35.17	36.01	35.10	35.33	+0.86%	36,851
Dec 8, 2025	34.83	35.40	34.76	35.03	+0.98%	59,805
Dec 5, 2025	34.97	34.97	34.49	34.69	-0.91%	24,757
Dec 4, 2025	35.10	35.35	34.51	35.01	-0.99%	37,204
Dec 3, 2025	34.40	35.48	34.07	35.36	+3.57%	40,902
Dec 2, 2025	35.02	35.47	33.77	34.14	-2.35%	62,227
Dec 1, 2025	34.36	35.50	33.95	34.96	+1.36%	44,378
Nov 28, 2025	34.90	35.30	34.24	34.49	-2.02%	58,182
Nov 26, 2025	35.08	35.39	34.51	35.20	+0.20%	69,937
Nov 25, 2025	33.95	35.34	33.95	35.13	+4.00%	57,027
Nov 24, 2025	33.69	34.34	33.16	33.78	-0.21%	53,592
Nov 21, 2025	33.02	34.50	32.20	33.85	+2.98%	75,380
Nov 20, 2025	33.62	34.24	32.82	32.87	-0.93%	61,506
Nov 19, 2025	33.32	33.63	32.20	33.18	-0.42%	64,927
Nov 18, 2025	33.07	33.84	32.85	33.32	+0.30%	107,094
Nov 17, 2025	34.47	34.88	32.91	33.22	-4.10%	75,671
Nov 14, 2025	34.60	34.74	34.05	34.64	-0.17%	45,476
Nov 13, 2025	34.86	35.32	34.49	34.70	-1.25%	68,712
Nov 12, 2025	34.71	35.35	34.71	35.14	+1.50%	72,123
Nov 11, 2025	34.43	34.92	34.16	34.62	+0.46%	63,809
Nov 10, 2025	34.43	34.60	33.92	34.46	+0.15%	44,450
Nov 7, 2025	34.48	35.17	34.28	34.41	+0.26%	43,273
Nov 6, 2025	35.18	35.18	34.29	34.32	-2.50%	42,856

Daily open, high, low, close and volume for Five Star Bancorp Common Stock (FSBC). Showing 250 trading days. Unadjusted prices.