Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
30.79
-0.59 (-1.88%)
Aug 15, 2025, 4:00 PM - Market closed
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.54 | 31.71 | 30.69 | 30.79 | 30.79 | -1.88% | 23,746 |
| Aug 14, 2025 | 31.16 | 31.50 | 30.85 | 31.38 | 31.38 | -0.51% | 20,933 |
| Aug 13, 2025 | 31.34 | 31.62 | 31.00 | 31.54 | 31.54 | 1.48% | 35,755 |
| Aug 12, 2025 | 30.03 | 31.21 | 29.55 | 31.08 | 31.08 | 4.68% | 35,497 |
| Aug 11, 2025 | 29.80 | 30.75 | 29.42 | 29.69 | 29.69 | -0.37% | 24,712 |
| Aug 8, 2025 | 29.37 | 29.94 | 29.31 | 29.80 | 29.80 | 1.95% | 25,344 |
| Aug 7, 2025 | 29.62 | 29.68 | 28.99 | 29.23 | 29.23 | -1.32% | 29,470 |
| Aug 6, 2025 | 30.01 | 30.35 | 28.34 | 29.62 | 29.62 | -1.82% | 28,425 |
| Aug 5, 2025 | 30.25 | 30.45 | 29.48 | 30.17 | 30.17 | 0.27% | 45,376 |
| Aug 4, 2025 | 29.44 | 30.22 | 29.20 | 30.09 | 30.09 | 2.21% | 53,517 |
| Aug 1, 2025 | 29.86 | 30.00 | 29.26 | 29.44 | 29.25 | -2.16% | 62,033 |
| Jul 31, 2025 | 30.28 | 30.46 | 29.95 | 30.09 | 29.89 | -1.63% | 29,372 |
| Jul 30, 2025 | 31.08 | 31.37 | 30.35 | 30.59 | 30.39 | -1.29% | 43,558 |
| Jul 29, 2025 | 31.40 | 31.40 | 30.77 | 30.99 | 30.79 | -0.51% | 33,165 |
| Jul 28, 2025 | 30.68 | 31.25 | 30.32 | 31.15 | 30.94 | 1.93% | 42,543 |
| Jul 25, 2025 | 29.62 | 30.60 | 29.61 | 30.56 | 30.36 | 3.00% | 33,221 |
| Jul 24, 2025 | 30.50 | 30.95 | 29.56 | 29.67 | 29.47 | -2.47% | 39,471 |
| Jul 23, 2025 | 30.77 | 30.77 | 29.94 | 30.42 | 30.22 | -0.16% | 46,725 |
| Jul 22, 2025 | 30.40 | 30.87 | 30.02 | 30.47 | 30.27 | 0.73% | 33,586 |
| Jul 21, 2025 | 30.28 | 30.83 | 30.02 | 30.25 | 30.05 | 0.43% | 47,826 |
| Jul 18, 2025 | 31.00 | 31.25 | 30.02 | 30.12 | 29.92 | -2.37% | 46,789 |
| Jul 17, 2025 | 30.60 | 31.19 | 30.58 | 30.85 | 30.65 | 1.35% | 46,712 |
| Jul 16, 2025 | 30.59 | 30.75 | 29.87 | 30.44 | 30.24 | 1.37% | 59,973 |
| Jul 15, 2025 | 30.80 | 30.80 | 29.93 | 30.03 | 29.83 | -1.83% | 60,602 |
| Jul 14, 2025 | 30.02 | 30.63 | 30.02 | 30.59 | 30.39 | 1.93% | 50,777 |
| Jul 11, 2025 | 30.31 | 30.34 | 29.76 | 30.01 | 29.81 | -0.99% | 33,226 |
| Jul 10, 2025 | 29.88 | 30.65 | 29.85 | 30.31 | 30.11 | 0.26% | 35,677 |
| Jul 9, 2025 | 29.88 | 30.33 | 29.88 | 30.23 | 30.03 | 0.02% | 23,505 |
| Jul 8, 2025 | 29.87 | 30.40 | 29.63 | 30.23 | 30.03 | 0.92% | 36,876 |
| Jul 7, 2025 | 29.83 | 30.63 | 29.72 | 29.95 | 29.75 | -1.55% | 43,565 |
| Jul 3, 2025 | 30.09 | 30.44 | 30.09 | 30.42 | 30.22 | 2.22% | 21,202 |
| Jul 2, 2025 | 29.60 | 29.98 | 29.10 | 29.76 | 29.56 | 0.88% | 34,473 |
| Jul 1, 2025 | 28.32 | 30.04 | 28.32 | 29.50 | 29.31 | 3.36% | 41,594 |
| Jun 30, 2025 | 28.74 | 28.98 | 28.40 | 28.54 | 28.35 | 0.28% | 47,764 |
| Jun 27, 2025 | 28.34 | 29.03 | 28.01 | 28.46 | 28.27 | 0.67% | 345,686 |
| Jun 26, 2025 | 27.47 | 28.35 | 27.47 | 28.27 | 28.08 | 1.29% | 27,205 |
| Jun 25, 2025 | 27.96 | 28.05 | 27.80 | 27.91 | 27.73 | -0.46% | 43,587 |
| Jun 24, 2025 | 27.89 | 28.27 | 27.79 | 28.04 | 27.86 | 1.19% | 33,474 |
| Jun 23, 2025 | 26.44 | 27.76 | 26.44 | 27.71 | 27.53 | 4.65% | 54,318 |
| Jun 20, 2025 | 26.74 | 27.30 | 26.26 | 26.48 | 26.31 | -0.11% | 106,272 |
| Jun 18, 2025 | 26.36 | 26.67 | 26.20 | 26.51 | 26.34 | 0.23% | 47,255 |
| Jun 17, 2025 | 26.61 | 26.76 | 26.37 | 26.45 | 26.28 | -1.42% | 39,493 |
| Jun 16, 2025 | 27.29 | 27.36 | 26.67 | 26.83 | 26.65 | -0.89% | 42,245 |
| Jun 13, 2025 | 27.71 | 27.71 | 26.93 | 27.07 | 26.89 | -3.49% | 45,743 |
| Jun 12, 2025 | 28.12 | 28.28 | 27.71 | 28.05 | 27.87 | -0.88% | 37,512 |
| Jun 11, 2025 | 28.46 | 28.70 | 28.00 | 28.30 | 28.11 | -0.49% | 51,577 |
| Jun 10, 2025 | 27.90 | 28.52 | 27.90 | 28.44 | 28.25 | 2.43% | 48,189 |
| Jun 9, 2025 | 27.91 | 28.49 | 27.60 | 27.77 | 27.58 | -0.20% | 42,582 |
| Jun 6, 2025 | 27.64 | 27.86 | 27.35 | 27.82 | 27.64 | 2.28% | 34,849 |
| Jun 5, 2025 | 27.30 | 28.18 | 26.89 | 27.20 | 27.02 | -0.22% | 41,370 |