Five Star Bancorp FSBC
NASDAQ · United States · Finance
$42.92+0.55 (+1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.92 | +1.30% | $42.37 | $42.96 | $41.70 | 187.70K |
| 2026-09-30 | $42.37 | +0.02% | $42.40 | $42.65 | $42.02 | 186.10K |
| 2026-09-29 | $42.36 | -2.35% | $43.44 | $43.71 | $42.25 | 222.10K |
| 2026-09-28 | $43.38 | -1.03% | $43.71 | $43.81 | $43.31 | 155.60K |
| 2026-09-25 | $43.83 | +0.92% | $43.54 | $43.99 | $43.49 | 115.70K |
| 2026-09-24 | $43.43 | +0.07% | $43.53 | $43.74 | $43.16 | 171.90K |
| 2026-09-23 | $43.40 | -1.74% | $43.94 | $44.10 | $43.28 | 160.70K |
| 2026-09-22 | $44.17 | -0.41% | $44.62 | $45.43 | $44.12 | 186.40K |
| 2026-09-21 | $44.35 | -0.27% | $44.48 | $44.92 | $44.33 | 183.20K |
| 2026-09-18 | $44.47 | -0.54% | $44.51 | $44.97 | $44.17 | 884.90K |
| 2026-09-17 | $44.71 | -0.89% | $45.48 | $45.91 | $44.70 | 284.40K |
| 2026-09-16 | $45.11 | -0.97% | $45.46 | $46.00 | $44.28 | 194.40K |
| 2026-09-15 | $45.55 | -0.96% | $45.88 | $46.50 | $45.52 | 171.80K |
| 2026-09-14 | $45.99 | -0.90% | $46.19 | $47.17 | $45.86 | 218.60K |
| 2026-09-11 | $46.41 | -0.17% | $47.11 | $47.11 | $45.98 | 119.20K |
| 2026-09-10 | $46.49 | +1.29% | $45.88 | $46.55 | $45.34 | 137.90K |
| 2026-09-09 | $45.90 | -1.46% | $46.23 | $46.60 | $45.60 | 130.00K |
| 2026-09-08 | $46.58 | -0.81% | $46.82 | $46.92 | $46.47 | 145.90K |
| 2026-09-04 | $46.96 | +1.19% | $46.29 | $47.07 | $45.86 | 97.30K |
| 2026-09-03 | $46.41 | +0.11% | $46.60 | $47.12 | $46.26 | 132.30K |
| 2026-09-02 | $46.36 | +2.25% | $45.61 | $47.16 | $45.61 | 178.50K |
| 2026-09-01 | $45.34 | -1.05% | $45.61 | $46.10 | $45.09 | 200.20K |
| 2026-08-31 | $45.82 | +0.44% | $45.44 | $46.06 | $45.08 | 241.80K |
| 2026-08-28 | $45.62 | +0.80% | $45.30 | $45.76 | $45.30 | 121.40K |
| 2026-08-27 | $45.26 | -0.04% | $44.90 | $45.38 | $44.53 | 103.30K |
| 2026-08-26 | $45.28 | +0.84% | $45.01 | $45.51 | $44.55 | 148.50K |
| 2026-08-25 | $44.90 | -0.50% | $45.24 | $45.47 | $44.67 | 154.20K |
| 2026-08-24 | $45.13 | -0.04% | $45.11 | $45.80 | $45.03 | 88.90K |
| 2026-08-21 | $45.15 | +0.24% | $45.33 | $45.65 | $44.49 | 251.10K |
| 2026-08-20 | $45.04 | -0.31% | $44.95 | $45.30 | $44.54 | 128.30K |
| 2026-08-19 | $45.18 | -2.98% | $46.66 | $46.66 | $45.15 | 336.80K |
| 2026-08-18 | $46.57 | -0.62% | $46.87 | $46.90 | $46.28 | 151.80K |
| 2026-08-17 | $46.86 | +0.24% | $46.61 | $46.89 | $46.15 | 152.20K |
| 2026-08-14 | $46.75 | -0.74% | $47.15 | $47.48 | $46.54 | 126.20K |
| 2026-08-13 | $47.10 | -0.23% | $47.16 | $47.90 | $46.65 | 130.90K |
| 2026-08-12 | $47.21 | +0.62% | $47.11 | $47.97 | $46.82 | 125.20K |
| 2026-08-11 | $46.92 | +1.98% | $46.06 | $47.06 | $45.86 | 172.10K |
| 2026-08-10 | $46.01 | -0.14% | $45.82 | $46.09 | $45.35 | 171.60K |
| 2026-08-07 | $46.08 | -0.81% | $46.49 | $46.59 | $44.82 | 139.00K |
| 2026-08-06 | $46.45 | -0.60% | $46.82 | $46.99 | $46.34 | 153.90K |
| 2026-08-05 | $46.73 | -0.53% | $47.09 | $47.30 | $46.59 | 148.40K |
| 2026-08-04 | $46.98 | -0.70% | $47.47 | $47.56 | $46.82 | 219.60K |
| 2026-08-03 | $47.31 | +0.25% | $47.19 | $47.69 | $46.16 | 108.10K |
| 2026-07-31 | $47.19 | -0.11% | $47.20 | $47.47 | $46.33 | 128.70K |
| 2026-07-30 | $47.24 | -0.38% | $47.59 | $47.87 | $47.11 | 168.10K |
| 2026-07-29 | $47.42 | -0.86% | $47.75 | $47.99 | $47.35 | 143.50K |
| 2026-07-28 | $47.83 | +1.31% | $47.40 | $48.31 | $45.73 | 249.40K |
| 2026-07-27 | $47.21 | +0.85% | $47.99 | $47.99 | $46.67 | 250.20K |
| 2026-07-24 | $46.81 | -1.14% | $47.65 | $47.83 | $45.66 | 305.40K |
| 2026-07-23 | $47.35 | -2.11% | $44.82 | $47.61 | $44.72 | 1.53M |
| 2026-07-22 | $48.37 | -1.95% | $49.20 | $49.20 | $48.16 | 88.60K |
| 2026-07-21 | $49.33 | +0.59% | $48.86 | $49.82 | $48.55 | 138.60K |
| 2026-07-20 | $49.04 | +0.47% | $48.79 | $49.10 | $47.87 | 117.80K |
| 2026-07-17 | $48.81 | -1.75% | $49.11 | $49.47 | $48.38 | 96.90K |
| 2026-07-16 | $49.68 | +2.71% | $48.22 | $50.26 | $48.12 | 143.30K |
| 2026-07-15 | $48.37 | +1.51% | $47.60 | $48.71 | $47.08 | 111.70K |
| 2026-07-14 | $47.65 | -0.29% | $48.01 | $48.71 | $47.52 | 101.90K |
| 2026-07-13 | $47.79 | -0.17% | $47.87 | $48.18 | $47.43 | 115.00K |
| 2026-07-10 | $47.87 | -0.91% | $48.22 | $48.79 | $47.81 | 123.60K |
| 2026-07-09 | $48.31 | +1.73% | $47.60 | $48.38 | $47.24 | 130.20K |
| 2026-07-08 | $47.49 | -2.96% | $48.69 | $48.94 | $47.14 | 147.20K |
| 2026-07-07 | $48.94 | -0.08% | $49.27 | $49.46 | $47.74 | 122.10K |
| 2026-07-06 | $48.98 | +0.66% | $48.78 | $49.80 | $48.06 | 123.90K |
| 2026-07-02 | $48.66 | -1.82% | $49.89 | $50.01 | $48.33 | 97.30K |
| 2026-07-01 | $49.56 | +1.79% | $48.75 | $49.75 | $48.40 | 123.10K |
| 2026-06-30 | $48.69 | +1.06% | $48.18 | $48.70 | $47.62 | 87.30K |
| 2026-06-29 | $48.18 | -0.54% | $48.23 | $48.54 | $47.08 | 160.90K |
| 2026-06-26 | $48.44 | +1.57% | $47.70 | $48.94 | $47.52 | 533.50K |
| 2026-06-25 | $47.69 | +0.91% | $47.19 | $48.24 | $46.86 | 139.40K |
| 2026-06-24 | $47.26 | +1.00% | $47.00 | $47.63 | $46.07 | 138.80K |
| 2026-06-23 | $46.79 | +2.07% | $45.83 | $46.89 | $45.70 | 159.00K |
| 2026-06-22 | $45.84 | +2.16% | $44.88 | $46.20 | $44.77 | 156.60K |
| 2026-06-18 | $44.87 | +1.56% | $44.82 | $45.09 | $43.69 | 307.50K |
| 2026-06-17 | $44.18 | +0.82% | $43.80 | $44.68 | $43.55 | 213.80K |
| 2026-06-16 | $43.82 | -0.14% | $44.16 | $44.49 | $43.42 | 145.80K |
| 2026-06-15 | $43.88 | -1.97% | $45.05 | $45.47 | $43.71 | 119.80K |
| 2026-06-12 | $44.76 | +0.54% | $44.71 | $45.19 | $44.27 | 125.90K |
| 2026-06-11 | $44.52 | +1.04% | $44.37 | $44.65 | $43.73 | 157.10K |
| 2026-06-10 | $44.06 | +0.27% | $44.30 | $44.99 | $43.34 | 180.80K |
| 2026-06-09 | $43.94 | +1.22% | $43.63 | $44.49 | $42.74 | 102.00K |
| 2026-06-08 | $43.41 | +0.91% | $43.02 | $43.61 | $42.51 | 72.30K |
| 2026-06-05 | $43.02 | -0.28% | $43.03 | $43.50 | $42.93 | 57.20K |
| 2026-06-04 | $43.14 | +3.03% | $42.32 | $43.23 | $42.00 | 164.40K |
| 2026-06-03 | $41.87 | -2.22% | $42.54 | $42.83 | $41.67 | 164.40K |
| 2026-06-02 | $42.82 | +1.61% | $42.03 | $43.16 | $42.03 | 180.60K |
| 2026-06-01 | $42.14 | -0.21% | $42.06 | $42.65 | $41.18 | 96.00K |
| 2026-05-29 | $42.23 | -0.02% | $42.25 | $42.73 | $41.99 | 109.80K |
| 2026-05-28 | $42.24 | +0.09% | $42.25 | $42.35 | $41.64 | 76.80K |
| 2026-05-27 | $42.20 | -0.35% | $42.49 | $42.67 | $42.01 | 66.80K |
| 2026-05-26 | $42.35 | +0.93% | $42.07 | $42.74 | $41.95 | 80.90K |