Five Star Bancorp (FSBC)
NASDAQ: FSBC · Real-Time Price · USD
37.60
-0.84 (-2.19%)
Mar 6, 2026, 3:36 PM EST - Market open
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.59 | 37.66 | 36.13 | 37.66 | - | -2.03% | 46,351 |
| Mar 5, 2026 | 38.67 | 39.07 | 38.26 | 38.44 | 38.44 | -1.69% | 80,681 |
| Mar 4, 2026 | 39.70 | 40.22 | 38.80 | 39.10 | 39.10 | -0.43% | 76,182 |
| Mar 3, 2026 | 38.36 | 39.64 | 38.16 | 39.27 | 39.27 | 0.23% | 67,405 |
| Mar 2, 2026 | 38.38 | 39.66 | 37.84 | 39.18 | 39.18 | 0.64% | 56,113 |
| Feb 27, 2026 | 39.32 | 39.32 | 38.50 | 38.93 | 38.93 | -2.68% | 98,008 |
| Feb 26, 2026 | 40.59 | 41.00 | 39.57 | 40.00 | 40.00 | -0.82% | 63,911 |
| Feb 25, 2026 | 39.80 | 40.46 | 39.54 | 40.33 | 40.33 | 2.02% | 68,711 |
| Feb 24, 2026 | 39.45 | 40.29 | 37.03 | 39.53 | 39.53 | 0.13% | 68,590 |
| Feb 23, 2026 | 40.76 | 41.27 | 39.19 | 39.48 | 39.48 | -3.14% | 108,573 |
| Feb 20, 2026 | 40.36 | 41.03 | 39.30 | 40.76 | 40.76 | 1.12% | 57,911 |
| Feb 19, 2026 | 39.90 | 40.64 | 39.53 | 40.31 | 40.31 | 0.67% | 81,450 |
| Feb 18, 2026 | 40.56 | 41.09 | 39.93 | 40.04 | 40.04 | -1.45% | 49,417 |
| Feb 17, 2026 | 40.53 | 41.00 | 40.27 | 40.63 | 40.63 | 0.22% | 33,682 |
| Feb 13, 2026 | 40.63 | 40.80 | 39.37 | 40.54 | 40.54 | 0.27% | 46,648 |
| Feb 12, 2026 | 40.62 | 41.00 | 39.38 | 40.43 | 40.43 | 0.52% | 52,965 |
| Feb 11, 2026 | 40.69 | 40.69 | 39.73 | 40.22 | 40.22 | -0.59% | 40,014 |
| Feb 10, 2026 | 41.00 | 41.00 | 40.08 | 40.46 | 40.46 | -1.65% | 64,231 |
| Feb 9, 2026 | 41.17 | 41.94 | 40.01 | 41.14 | 41.14 | -0.58% | 55,881 |
| Feb 6, 2026 | 41.70 | 42.26 | 41.08 | 41.38 | 41.38 | 0.63% | 101,537 |
| Feb 5, 2026 | 41.00 | 41.60 | 40.95 | 41.12 | 41.12 | 0.17% | 75,405 |
| Feb 4, 2026 | 41.01 | 41.56 | 40.75 | 41.05 | 41.05 | 1.08% | 82,877 |
| Feb 3, 2026 | 40.03 | 41.00 | 39.92 | 40.61 | 40.61 | 1.17% | 76,089 |
| Feb 2, 2026 | 39.27 | 40.59 | 38.87 | 40.14 | 40.14 | 1.31% | 76,011 |
| Jan 30, 2026 | 39.19 | 39.90 | 39.05 | 39.62 | 39.37 | 0.33% | 114,501 |
| Jan 29, 2026 | 38.65 | 39.56 | 37.20 | 39.49 | 39.24 | 2.76% | 77,871 |
| Jan 28, 2026 | 38.84 | 39.47 | 38.03 | 38.43 | 38.19 | -0.39% | 71,919 |
| Jan 27, 2026 | 38.98 | 39.17 | 37.68 | 38.58 | 38.34 | -0.57% | 86,111 |
| Jan 26, 2026 | 38.22 | 38.89 | 35.72 | 38.80 | 38.56 | 1.49% | 110,482 |
| Jan 23, 2026 | 39.69 | 39.69 | 38.04 | 38.23 | 37.99 | -3.94% | 59,999 |
| Jan 22, 2026 | 39.63 | 40.31 | 39.55 | 39.80 | 39.55 | 0.40% | 92,515 |
| Jan 21, 2026 | 37.70 | 39.64 | 37.70 | 39.64 | 39.39 | 6.10% | 88,888 |
| Jan 20, 2026 | 37.24 | 37.91 | 37.15 | 37.36 | 37.12 | -0.88% | 55,668 |
| Jan 16, 2026 | 37.88 | 38.06 | 37.61 | 37.69 | 37.45 | -0.53% | 45,219 |
| Jan 15, 2026 | 36.75 | 37.95 | 36.75 | 37.89 | 37.65 | 2.99% | 65,566 |
| Jan 14, 2026 | 36.45 | 36.98 | 36.20 | 36.79 | 36.56 | 0.57% | 68,037 |
| Jan 13, 2026 | 37.00 | 37.20 | 36.30 | 36.58 | 36.35 | -0.05% | 59,293 |
| Jan 12, 2026 | 36.83 | 37.34 | 36.42 | 36.60 | 36.37 | -1.03% | 45,510 |
| Jan 9, 2026 | 37.16 | 37.91 | 36.90 | 36.98 | 36.75 | -0.67% | 56,753 |
| Jan 8, 2026 | 36.17 | 37.41 | 36.17 | 37.23 | 37.00 | 2.36% | 58,322 |
| Jan 7, 2026 | 36.34 | 36.55 | 35.81 | 36.37 | 36.14 | 0.22% | 84,021 |
| Jan 6, 2026 | 36.18 | 36.73 | 35.90 | 36.29 | 36.06 | -0.41% | 80,937 |
| Jan 5, 2026 | 35.65 | 36.83 | 35.65 | 36.44 | 36.21 | 2.22% | 74,949 |
| Jan 2, 2026 | 35.73 | 36.01 | 34.00 | 35.65 | 35.43 | -0.36% | 96,805 |
| Dec 31, 2025 | 36.05 | 36.05 | 35.47 | 35.78 | 35.55 | -0.36% | 52,898 |
| Dec 30, 2025 | 36.29 | 36.29 | 35.57 | 35.91 | 35.68 | -0.77% | 38,146 |
| Dec 29, 2025 | 36.35 | 36.68 | 35.99 | 36.19 | 35.96 | -0.93% | 35,879 |
| Dec 26, 2025 | 36.63 | 37.68 | 36.15 | 36.53 | 36.30 | -0.44% | 42,503 |
| Dec 24, 2025 | 36.66 | 37.01 | 36.30 | 36.69 | 36.46 | -0.16% | 49,433 |
| Dec 23, 2025 | 36.77 | 37.75 | 35.87 | 36.75 | 36.52 | -0.68% | 54,976 |
| Dec 22, 2025 | 37.05 | 38.00 | 36.98 | 37.00 | 36.77 | 0.03% | 101,914 |
| Dec 19, 2025 | 37.45 | 37.59 | 36.64 | 36.99 | 36.76 | -1.70% | 166,573 |
| Dec 18, 2025 | 38.48 | 38.86 | 35.85 | 37.63 | 37.39 | -1.34% | 100,853 |
| Dec 17, 2025 | 37.67 | 38.25 | 37.67 | 38.14 | 37.90 | 1.27% | 50,423 |
| Dec 16, 2025 | 37.72 | 38.09 | 37.48 | 37.66 | 37.42 | -0.29% | 66,732 |
| Dec 15, 2025 | 37.65 | 38.00 | 37.63 | 37.77 | 37.53 | 1.37% | 55,598 |
| Dec 12, 2025 | 37.28 | 37.40 | 36.63 | 37.26 | 37.02 | 0.27% | 44,499 |
| Dec 11, 2025 | 36.80 | 37.22 | 36.47 | 37.16 | 36.93 | 1.53% | 49,568 |
| Dec 10, 2025 | 35.17 | 37.04 | 35.17 | 36.60 | 36.37 | 3.59% | 91,673 |
| Dec 9, 2025 | 35.17 | 36.01 | 35.10 | 35.33 | 35.11 | 0.86% | 36,851 |
| Dec 8, 2025 | 34.83 | 35.40 | 34.76 | 35.03 | 34.81 | 0.98% | 59,805 |
| Dec 5, 2025 | 34.97 | 34.97 | 34.49 | 34.69 | 34.47 | -0.91% | 24,757 |
| Dec 4, 2025 | 35.10 | 35.35 | 34.51 | 35.01 | 34.79 | -0.99% | 37,204 |
| Dec 3, 2025 | 34.40 | 35.48 | 34.07 | 35.36 | 35.14 | 3.57% | 40,902 |
| Dec 2, 2025 | 35.02 | 35.47 | 33.77 | 34.14 | 33.92 | -2.35% | 62,227 |
| Dec 1, 2025 | 34.36 | 35.50 | 33.95 | 34.96 | 34.74 | 1.36% | 44,378 |
| Nov 28, 2025 | 34.90 | 35.30 | 34.24 | 34.49 | 34.27 | -2.02% | 58,182 |
| Nov 26, 2025 | 35.08 | 35.39 | 34.51 | 35.20 | 34.98 | 0.20% | 69,937 |
| Nov 25, 2025 | 33.95 | 35.34 | 33.95 | 35.13 | 34.91 | 4.00% | 57,027 |
| Nov 24, 2025 | 33.69 | 34.34 | 33.16 | 33.78 | 33.57 | -0.21% | 53,592 |
| Nov 21, 2025 | 33.02 | 34.50 | 32.20 | 33.85 | 33.64 | 2.98% | 75,380 |
| Nov 20, 2025 | 33.62 | 34.24 | 32.82 | 32.87 | 32.66 | -0.93% | 61,506 |
| Nov 19, 2025 | 33.32 | 33.63 | 32.20 | 33.18 | 32.97 | -0.42% | 64,927 |
| Nov 18, 2025 | 33.07 | 33.84 | 32.85 | 33.32 | 33.11 | 0.30% | 107,094 |
| Nov 17, 2025 | 34.47 | 34.88 | 32.91 | 33.22 | 33.01 | -4.10% | 75,671 |
| Nov 14, 2025 | 34.60 | 34.74 | 34.05 | 34.64 | 34.42 | -0.17% | 45,476 |
| Nov 13, 2025 | 34.86 | 35.32 | 34.49 | 34.70 | 34.48 | -1.25% | 68,712 |
| Nov 12, 2025 | 34.71 | 35.35 | 34.71 | 35.14 | 34.92 | 1.50% | 72,123 |
| Nov 11, 2025 | 34.43 | 34.92 | 34.16 | 34.62 | 34.40 | 0.46% | 63,809 |
| Nov 10, 2025 | 34.43 | 34.61 | 33.92 | 34.46 | 34.24 | 0.15% | 44,450 |
| Nov 7, 2025 | 34.48 | 35.17 | 34.28 | 34.41 | 34.19 | 0.26% | 43,273 |
| Nov 6, 2025 | 35.18 | 35.18 | 34.29 | 34.32 | 34.10 | -2.50% | 42,856 |
| Nov 5, 2025 | 34.71 | 35.47 | 34.52 | 35.20 | 34.98 | 1.47% | 62,725 |
| Nov 4, 2025 | 34.94 | 35.35 | 33.80 | 34.69 | 34.47 | -1.14% | 54,086 |
| Nov 3, 2025 | 35.45 | 35.50 | 34.80 | 35.09 | 34.87 | -1.18% | 43,496 |
| Oct 31, 2025 | 35.69 | 36.30 | 35.02 | 35.51 | 35.09 | -0.42% | 97,177 |
| Oct 30, 2025 | 36.15 | 36.97 | 35.64 | 35.66 | 35.24 | -1.44% | 63,552 |
| Oct 29, 2025 | 37.26 | 37.52 | 35.93 | 36.18 | 35.75 | -2.82% | 108,610 |
| Oct 28, 2025 | 35.84 | 37.74 | 35.58 | 37.23 | 36.79 | 4.64% | 130,497 |
| Oct 27, 2025 | 36.00 | 36.00 | 35.12 | 35.58 | 35.16 | -0.14% | 77,980 |
| Oct 24, 2025 | 35.03 | 35.78 | 34.81 | 35.63 | 35.21 | 3.19% | 75,815 |
| Oct 23, 2025 | 35.15 | 35.19 | 34.03 | 34.53 | 34.12 | -1.76% | 104,056 |
| Oct 22, 2025 | 35.11 | 35.82 | 34.75 | 35.15 | 34.73 | 0.72% | 86,085 |
| Oct 21, 2025 | 33.24 | 35.00 | 32.87 | 34.90 | 34.48 | 5.14% | 120,239 |
| Oct 20, 2025 | 32.47 | 33.26 | 32.08 | 33.20 | 32.80 | 2.80% | 64,805 |
| Oct 17, 2025 | 31.69 | 32.38 | 31.61 | 32.29 | 31.91 | 2.51% | 103,599 |
| Oct 16, 2025 | 32.64 | 32.64 | 30.68 | 31.50 | 31.12 | -3.85% | 71,152 |
| Oct 15, 2025 | 33.21 | 33.53 | 32.21 | 32.76 | 32.37 | -0.88% | 35,142 |
| Oct 14, 2025 | 31.47 | 33.13 | 31.37 | 33.05 | 32.66 | 4.29% | 112,040 |
| Oct 13, 2025 | 31.48 | 31.71 | 30.68 | 31.69 | 31.31 | 1.86% | 61,469 |