Five Star Bancorp - Common Stock (FSBC)

Last Price36.78

Change-0.03 (-0.08%)

NASDAQ · Last Trade: Mar 12th, 7:45 PM EDT

Historical Prices For Five Star Bancorp - Common Stock (FSBC)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	36.15	37.05	35.90	36.78	140,450	36.78
3/11/2026	36.96	37.34	36.59	36.81	135,428	36.81
3/10/2026	37.39	38.27	37.19	37.38	90,411	37.38
3/09/2026	37.01	37.88	36.25	37.57	113,832	37.57
3/06/2026	37.59	37.80	36.13	37.76	82,779	37.76
3/05/2026	38.67	39.07	38.26	38.44	80,681	38.44
3/04/2026	39.70	40.22	38.80	39.10	76,347	39.10
3/03/2026	38.36	39.64	38.16	39.27	67,435	39.27
3/02/2026	38.38	39.66	37.84	39.18	56,114	39.18
2/27/2026	39.32	39.32	38.50	38.93	98,009	38.93
2/26/2026	40.59	41.00	39.57	40.00	63,964	40.00
2/25/2026	39.80	40.45	39.53	40.33	68,712	40.33
2/24/2026	39.45	40.29	37.03	39.53	68,590	39.53
2/23/2026	40.76	41.27	39.19	39.48	108,575	39.48
2/20/2026	40.36	41.03	39.30	40.76	57,911	40.76
2/19/2026	39.90	40.64	39.52	40.31	81,450	40.31
2/18/2026	40.56	41.09	39.93	40.04	49,417	40.04
2/17/2026	40.53	41.00	40.27	40.63	33,686	40.63
2/13/2026	40.63	40.80	39.37	40.54	46,649	40.54
2/12/2026	40.62	41.00	39.38	40.43	52,965	40.43
2/11/2026	40.69	40.69	39.73	40.22	40,014	40.22
2/10/2026	41.00	41.00	40.08	40.46	64,231	40.46
2/09/2026	41.17	41.94	40.01	41.14	55,881	41.14
2/06/2026	41.70	42.26	41.08	41.38	101,537	41.38
2/05/2026	41.00	41.60	40.95	41.12	75,403	41.12
2/04/2026	41.01	41.56	40.75	41.05	82,877	41.05
2/03/2026	40.03	41.00	39.92	40.61	76,089	40.61
2/02/2026	39.27	40.59	38.87	40.14	76,011	40.14
1/30/2026	39.19	39.90	39.05	39.62	114,501	39.37
1/29/2026	38.65	39.56	37.20	39.49	77,871	39.24
1/28/2026	38.84	39.47	38.02	38.43	71,919	38.19
1/27/2026	38.98	39.16	37.67	38.58	86,111	38.34
1/26/2026	38.22	38.89	35.72	38.80	110,482	38.56
1/23/2026	39.69	39.69	38.04	38.23	59,999	37.99
1/22/2026	39.63	40.31	39.55	39.80	92,515	39.55
1/21/2026	37.70	39.64	37.70	39.64	88,888	39.39
1/20/2026	37.24	37.91	37.15	37.36	55,668	37.12
1/16/2026	37.88	38.05	37.61	37.69	45,219	37.45
1/15/2026	36.75	37.95	36.75	37.89	65,566	37.65
1/14/2026	36.45	36.98	36.20	36.79	68,037	36.56
1/13/2026	37.00	37.20	36.30	36.58	59,293	36.35
1/12/2026	36.83	37.34	36.41	36.60	45,509	36.37
1/09/2026	37.16	37.91	36.90	36.98	56,753	36.75
1/08/2026	36.17	37.41	36.17	37.23	58,322	37.00
1/07/2026	36.34	36.55	35.81	36.37	84,021	36.14
1/06/2026	36.18	36.73	35.90	36.29	80,937	36.06
1/05/2026	35.65	36.83	35.65	36.44	74,949	36.21
1/02/2026	35.73	36.01	34.00	35.65	96,805	35.43
12/31/2025	36.05	36.05	35.47	35.78	52,898	35.55
12/30/2025	36.29	36.29	35.57	35.91	38,146	35.68
12/29/2025	36.35	36.67	35.98	36.19	35,879	35.96
12/26/2025	36.63	37.67	36.15	36.53	42,503	36.30
12/24/2025	36.66	37.01	36.30	36.69	49,433	36.46
12/23/2025	36.77	37.75	35.87	36.75	54,976	36.52
12/22/2025	37.05	37.99	36.98	37.00	101,370	36.77
12/19/2025	37.45	37.59	36.64	36.99	166,573	36.76
12/18/2025	38.48	38.86	35.85	37.63	99,789	37.39
12/17/2025	37.67	38.25	37.67	38.14	50,423	37.90
12/16/2025	37.72	38.09	37.48	37.66	66,732	37.42
12/15/2025	37.65	38.00	37.63	37.77	55,598	37.53