Skip to main content
IC
Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
29.02
+0.70 (2.47%)
At close: May 12, 2025, 4:00 PM
29.02
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Five Star Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.3230.4528.9129.0229.022.47%135,071
May 9, 202528.4028.9427.9628.3228.32-0.77%27,653
May 8, 202528.0328.8327.5328.5428.542.29%33,649
May 7, 202528.3629.8427.7127.9027.900.54%48,514
May 6, 202528.3028.6027.7127.7527.75-0.96%75,147
May 5, 202528.1728.5027.9628.0228.02-0.57%36,234
May 2, 202527.9328.6027.9028.1827.982.29%62,088
May 1, 202528.2428.4827.3327.5527.36-0.47%44,078
Apr 30, 202527.3928.8026.6227.6827.48-0.07%63,306
Apr 29, 202526.2028.0425.7027.7027.502.44%46,309
Apr 28, 202526.9527.1426.6827.0426.850.19%47,447
Apr 25, 202527.0627.1226.7226.9926.80-1.35%34,745
Apr 24, 202526.9027.4226.6027.3627.170.44%56,923
Apr 23, 202527.4927.9626.9427.2427.050.89%38,877
Apr 22, 202526.5427.2726.0527.0026.812.78%56,616
Apr 21, 202526.2026.3325.6326.2726.08-0.53%44,148
Apr 17, 202526.1926.6925.8026.4126.220.80%66,798
Apr 16, 202526.7927.1825.9026.2026.01-0.15%36,070
Apr 15, 202525.6326.5725.0726.2426.051.94%45,660
Apr 14, 202526.0526.9025.1425.7425.562.18%107,043
Apr 11, 202525.0225.3924.3025.1925.010.16%52,628
Apr 10, 202525.8125.9624.4725.1524.97-4.48%71,845
Apr 9, 202525.1726.9824.3726.3326.143.78%108,178
Apr 8, 202526.1126.1525.0025.3725.190.08%61,515
Apr 7, 202524.6926.2322.2225.3525.170.32%66,101
Apr 4, 202525.0625.3123.6725.2725.09-2.77%90,128
Apr 3, 202527.6127.6525.9325.9925.81-6.75%176,408
Apr 2, 202527.6027.9327.5027.8727.670.04%66,829
Apr 1, 202527.5528.9427.3927.8627.660.22%65,670
Mar 31, 202527.4127.9427.3827.8027.600.11%83,973
Mar 28, 202528.3428.3427.3527.7727.57-2.08%82,015
Mar 27, 202528.4528.8528.1828.3628.16-0.32%55,934
Mar 26, 202528.2628.9828.2628.4528.250.04%84,340
Mar 25, 202528.1128.9927.9128.4428.240.28%161,798
Mar 24, 202528.2928.8028.0128.3628.161.29%99,205
Mar 21, 202528.2128.7327.6728.0027.80-1.51%118,389
Mar 20, 202528.2428.9028.2428.4328.23-0.21%120,005
Mar 19, 202528.2930.0728.1128.4928.290.89%146,419
Mar 18, 202527.9229.5027.9228.2428.040.61%141,002
Mar 17, 202528.3730.2327.9928.0727.87-0.74%161,354
Mar 14, 202528.3028.6627.8528.2828.081.04%114,840
Mar 13, 202528.4328.6027.9527.9927.79-0.92%47,093
Mar 12, 202528.2928.4327.8328.2528.050.25%51,427
Mar 11, 202528.8628.9827.6528.1827.98-1.83%48,791
Mar 10, 202528.7328.9928.4428.7128.50-1.32%43,018
Mar 7, 202529.4829.8828.8429.0928.88-1.66%36,824
Mar 6, 202529.2329.7629.2029.5829.370.27%58,671
Mar 5, 202529.6529.7528.8129.5029.290.14%39,280
Mar 4, 202530.2730.2829.3729.4629.25-3.35%52,398
Mar 3, 202530.4931.0530.1230.4830.260.07%34,405