NASDAQ : FSBC
Five Star Bancorp — Price history
Financials · Banks - Regional · United States
Last price 44.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Five Star Bancorp (FSBC) closed at 44.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 45.84 | 46.58 | 44.59 | 44.92 | 176,443 | -1.84% |
| 2026-10-29 | 46.29 | 46.535 | 45.625 | 45.76 | 152,071 | -0.17% |
| 2026-10-28 | 45.68 | 46.44 | 45.32 | 45.84 | 226,635 | +0.84% |
| 2026-10-27 | 46.5 | 46.5 | 44.94 | 45.46 | 218,988 | +2.16% |
| 2026-10-26 | 44.13 | 44.84 | 44.08 | 44.5 | 119,778 | +0.93% |
| 2026-10-23 | 44.06 | 44.43 | 43.53 | 44.09 | 114,507 | -0.16% |
| 2026-10-22 | 43.11 | 44.34 | 43.11 | 44.16 | 79,516 | +2.48% |
| 2026-10-21 | 43.3 | 43.4 | 42.85 | 43.09 | 85,741 | -0.35% |
| 2026-10-20 | 42.69 | 43.74 | 42.69 | 43.24 | 130,775 | +1.29% |
| 2026-10-19 | 43.05 | 43.22 | 42.62 | 42.69 | 97,053 | -0.67% |
| 2026-10-16 | 43.27 | 43.9 | 42.92 | 42.98 | 188,183 | -0.35% |
| 2026-10-15 | 42.8 | 43.49 | 42.61 | 43.13 | 146,445 | +1.46% |
| 2026-10-14 | 42.16 | 42.81 | 41.97 | 42.51 | 148,018 | -0.49% |
| 2026-10-13 | 42.89 | 43.14 | 42.51 | 42.72 | 125,271 | -0.09% |
| 2026-10-12 | 42.51 | 43.335 | 42.51 | 42.76 | 93,041 | +0.66% |
| 2026-10-09 | 42.63 | 43 | 42.48 | 42.48 | 216,348 | -0.54% |
| 2026-10-08 | 42.14 | 42.89 | 41.99 | 42.71 | 145,488 | +0.85% |
| 2026-10-07 | 43.05 | 43.05 | 42.3 | 42.35 | 222,493 | -2.24% |
| 2026-10-06 | 43.63 | 43.97 | 43.3 | 43.32 | 103,500 | -0.25% |
| 2026-10-05 | 43.58 | 43.77 | 43.295 | 43.43 | 136,799 | -0.50% |
| 2026-10-02 | 43.33 | 43.755 | 43.2 | 43.65 | 138,730 | +1.70% |
| 2026-10-01 | 42.37 | 42.96 | 41.702 | 42.92 | 187,740 | +1.30% |
| 2026-09-30 | 42.4 | 42.65 | 42.02 | 42.37 | 186,115 | +0.02% |
| 2026-09-29 | 43.44 | 43.71 | 42.25 | 42.36 | 222,094 | -2.35% |
| 2026-09-28 | 43.71 | 43.81 | 43.31 | 43.38 | 155,641 | -1.03% |
| 2026-09-25 | 43.54 | 43.99 | 43.49 | 43.83 | 115,670 | +0.92% |
| 2026-09-24 | 43.53 | 43.74 | 43.16 | 43.43 | 171,876 | +0.07% |
| 2026-09-23 | 43.94 | 44.1 | 43.28 | 43.4 | 160,719 | -1.74% |
| 2026-09-22 | 44.62 | 45.43 | 44.12 | 44.17 | 186,407 | -0.41% |
| 2026-09-21 | 44.48 | 44.92 | 44.333 | 44.35 | 183,216 | -0.27% |
| 2026-09-18 | 44.51 | 44.97 | 44.17 | 44.47 | 884,880 | -0.54% |
| 2026-09-17 | 45.48 | 45.908 | 44.7 | 44.71 | 284,430 | -0.89% |
| 2026-09-16 | 45.46 | 46 | 44.275 | 45.11 | 194,361 | -0.97% |
| 2026-09-15 | 45.88 | 46.5 | 45.52 | 45.55 | 171,847 | -0.96% |
| 2026-09-14 | 46.19 | 47.17 | 45.86 | 45.99 | 218,555 | -0.90% |
| 2026-09-11 | 47.11 | 47.11 | 45.98 | 46.41 | 119,240 | -0.17% |
| 2026-09-10 | 45.88 | 46.55 | 45.34 | 46.49 | 137,917 | +1.29% |
| 2026-09-09 | 46.23 | 46.6 | 45.6 | 45.9 | 129,997 | -1.46% |
| 2026-09-08 | 46.82 | 46.92 | 46.465 | 46.58 | 145,931 | -0.81% |
| 2026-09-04 | 46.29 | 47.07 | 45.86 | 46.96 | 97,301 | +1.19% |
| 2026-09-03 | 46.6 | 47.12 | 46.26 | 46.41 | 132,293 | +0.11% |
| 2026-09-02 | 45.61 | 47.16 | 45.61 | 46.36 | 178,512 | +2.25% |
| 2026-09-01 | 45.61 | 46.095 | 45.09 | 45.34 | 200,234 | -1.05% |
| 2026-08-31 | 45.44 | 46.055 | 45.08 | 45.82 | 241,837 | +0.44% |
| 2026-08-28 | 45.3 | 45.76 | 45.3 | 45.62 | 121,393 | +0.80% |
| 2026-08-27 | 44.9 | 45.38 | 44.535 | 45.26 | 103,284 | -0.04% |
| 2026-08-26 | 45.01 | 45.505 | 44.55 | 45.28 | 148,498 | +0.84% |
| 2026-08-25 | 45.24 | 45.475 | 44.67 | 44.905 | 154,178 | -0.50% |
| 2026-08-24 | 45.11 | 45.8 | 45.035 | 45.13 | 88,879 | -0.04% |
| 2026-08-21 | 45.33 | 45.645 | 44.49 | 45.15 | 251,103 | +0.24% |
| 2026-08-20 | 44.95 | 45.3 | 44.545 | 45.04 | 128,271 | -0.31% |
| 2026-08-19 | 46.66 | 46.66 | 45.15 | 45.18 | 336,752 | -2.98% |
| 2026-08-18 | 46.87 | 46.9 | 46.275 | 46.57 | 151,828 | -0.62% |
| 2026-08-17 | 46.61 | 46.89 | 46.145 | 46.86 | 152,205 | +0.24% |
| 2026-08-14 | 47.15 | 47.48 | 46.545 | 46.75 | 126,180 | -0.74% |
| 2026-08-13 | 47.16 | 47.9 | 46.646 | 47.1 | 130,961 | -0.23% |
| 2026-08-12 | 47.11 | 47.97 | 46.82 | 47.21 | 125,218 | +0.62% |
| 2026-08-11 | 46.06 | 47.065 | 45.86 | 46.92 | 172,114 | +1.98% |
| 2026-08-10 | 45.82 | 46.09 | 45.35 | 46.01 | 171,625 | -0.14% |
| 2026-08-07 | 46.49 | 46.59 | 44.82 | 46.075 | 138,986 | -0.81% |
| 2026-08-06 | 46.82 | 46.99 | 46.34 | 46.45 | 153,949 | -0.60% |
| 2026-08-05 | 47.09 | 47.3 | 46.59 | 46.73 | 148,384 | -0.53% |
| 2026-08-04 | 47.47 | 47.56 | 46.82 | 46.98 | 219,600 | -0.70% |
| 2026-08-03 | 47.19 | 47.69 | 46.16 | 47.31 | 108,066 | +0.79% |
| 2026-07-31 | 47.2 | 47.475 | 46.335 | 47.19 | 128,678 | -0.11% |
| 2026-07-30 | 47.59 | 47.87 | 47.11 | 47.24 | 168,101 | -0.38% |
| 2026-07-29 | 47.75 | 47.985 | 47.35 | 47.42 | 143,466 | -0.86% |
| 2026-07-28 | 47.4 | 48.305 | 45.73 | 47.83 | 249,354 | +1.31% |
| 2026-07-27 | 47.99 | 47.99 | 46.67 | 47.21 | 250,236 | +0.85% |
| 2026-07-24 | 47.65 | 47.835 | 45.66 | 46.81 | 305,390 | -1.14% |
| 2026-07-23 | 44.82 | 47.61 | 44.725 | 47.35 | 1,529,549 | -2.11% |
| 2026-07-22 | 49.2 | 49.2 | 48.16 | 48.37 | 88,552 | -1.95% |
| 2026-07-21 | 48.86 | 49.82 | 48.55 | 49.33 | 138,608 | +0.59% |
| 2026-07-20 | 48.79 | 49.1 | 47.87 | 49.04 | 117,774 | +0.47% |
| 2026-07-17 | 49.11 | 49.47 | 48.375 | 48.81 | 96,933 | -1.75% |
| 2026-07-16 | 48.22 | 50.26 | 48.12 | 49.68 | 143,295 | +2.71% |
| 2026-07-15 | 47.6 | 48.71 | 47.085 | 48.37 | 111,730 | +1.51% |
| 2026-07-14 | 48.01 | 48.707 | 47.52 | 47.65 | 101,937 | -0.29% |
| 2026-07-13 | 47.87 | 48.18 | 47.43 | 47.79 | 115,005 | -0.17% |
| 2026-07-10 | 48.22 | 48.79 | 47.81 | 47.87 | 123,646 | -0.91% |
| 2026-07-09 | 47.6 | 48.385 | 47.24 | 48.31 | 130,239 | +1.73% |
| 2026-07-08 | 48.69 | 48.94 | 47.14 | 47.49 | 147,223 | -2.96% |
| 2026-07-07 | 49.27 | 49.46 | 47.74 | 48.94 | 122,063 | -0.08% |
| 2026-07-06 | 48.78 | 49.8 | 48.059 | 48.98 | 123,888 | +0.66% |
| 2026-07-02 | 49.89 | 50.01 | 48.335 | 48.66 | 97,280 | -1.82% |
| 2026-07-01 | 48.75 | 49.75 | 48.405 | 49.56 | 123,051 | +1.79% |
| 2026-06-30 | 48.18 | 48.7 | 47.62 | 48.69 | 87,255 | +1.06% |
| 2026-06-29 | 48.23 | 48.54 | 47.08 | 48.18 | 160,885 | -0.54% |
| 2026-06-26 | 47.7 | 48.94 | 47.52 | 48.44 | 533,540 | +1.57% |
| 2026-06-25 | 47.19 | 48.24 | 46.86 | 47.69 | 139,353 | +0.91% |
| 2026-06-24 | 47 | 47.63 | 46.07 | 47.26 | 138,843 | +1.00% |
| 2026-06-23 | 45.83 | 46.89 | 45.7 | 46.79 | 158,964 | +2.07% |
| 2026-06-22 | 44.88 | 46.2 | 44.77 | 45.84 | 156,645 | +2.16% |
| 2026-06-18 | 44.82 | 45.09 | 43.695 | 44.87 | 307,508 | +1.56% |
| 2026-06-17 | 43.8 | 44.68 | 43.55 | 44.18 | 213,776 | +0.82% |
| 2026-06-16 | 44.16 | 44.49 | 43.42 | 43.82 | 145,785 | -0.14% |
| 2026-06-15 | 45.05 | 45.475 | 43.705 | 43.88 | 119,778 | -1.97% |
| 2026-06-12 | 44.71 | 45.195 | 44.27 | 44.76 | 125,851 | +0.54% |
| 2026-06-11 | 44.37 | 44.65 | 43.73 | 44.52 | 157,103 | +1.04% |
| 2026-06-10 | 44.3 | 44.99 | 43.34 | 44.06 | 180,827 | +0.27% |
| 2026-06-09 | 43.63 | 44.49 | 42.74 | 43.94 | 102,042 | +1.22% |
| 2026-06-08 | 43.02 | 43.61 | 42.505 | 43.41 | 72,324 | +0.91% |
| 2026-06-05 | 43.03 | 43.5 | 42.93 | 43.02 | 57,215 | -0.28% |
| 2026-06-04 | 42.32 | 43.23 | 42 | 43.14 | 164,402 | +3.03% |
| 2026-06-03 | 42.54 | 42.83 | 41.665 | 41.87 | 164,370 | -2.22% |
| 2026-06-02 | 42.03 | 43.16 | 42.03 | 42.82 | 180,586 | +1.61% |
| 2026-06-01 | 42.06 | 42.647 | 41.18 | 42.14 | 96,016 | -0.21% |
| 2026-05-29 | 42.25 | 42.73 | 41.99 | 42.23 | 110,021 | -0.02% |
| 2026-05-28 | 42.25 | 42.35 | 41.64 | 42.24 | 76,793 | +0.09% |
| 2026-05-27 | 42.49 | 42.67 | 42.01 | 42.2 | 66,785 | -0.35% |
| 2026-05-26 | 42.07 | 42.735 | 41.95 | 42.35 | 80,857 | +0.93% |
| 2026-05-22 | 42.05 | 42.48 | 41.59 | 41.96 | 108,979 | -0.10% |
| 2026-05-21 | 41.23 | 42.07 | 40.48 | 42 | 99,956 | +0.94% |
| 2026-05-20 | 40.94 | 41.95 | 40.545 | 41.61 | 119,017 | +1.64% |
| 2026-05-19 | 40.84 | 41.27 | 40.53 | 40.94 | 79,326 | -0.53% |
| 2026-05-18 | 40.69 | 41.635 | 40.39 | 41.16 | 80,538 | +1.91% |
| 2026-05-15 | 40.65 | 40.71 | 40.01 | 40.39 | 115,217 | -1.32% |
| 2026-05-14 | 40.8 | 41.39 | 40.78 | 40.93 | 67,526 | +0.81% |
| 2026-05-13 | 40.42 | 40.9 | 40.2 | 40.6 | 76,837 | -0.15% |
| 2026-05-12 | 41.04 | 41.265 | 39.94 | 40.66 | 130,862 | -0.93% |