Five Star Bancorp - Common Stock (FSBC)

Last Price44.87

Change+0.69 (1.56%)

NASDAQ· Last Trade: Jun 21st, 12:41 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	44.82	45.09	43.70	44.87	307,509	44.87
6/17/2026	43.80	44.68	43.55	44.18	213,777	44.18
6/16/2026	44.16	44.49	43.42	43.82	145,786	43.82
6/15/2026	45.05	45.48	43.70	43.88	119,778	43.88
6/12/2026	44.71	45.20	44.27	44.76	125,852	44.76
6/11/2026	44.37	44.65	43.73	44.52	157,104	44.52
6/10/2026	44.30	44.99	43.34	44.06	180,827	44.06
6/09/2026	43.63	44.49	42.74	43.94	102,043	43.94
6/08/2026	43.02	43.61	42.51	43.41	72,324	43.41
6/05/2026	43.03	43.50	42.93	43.02	57,215	43.02
6/04/2026	42.32	43.23	42.00	43.14	164,402	43.14
6/03/2026	42.54	42.83	41.66	41.87	164,371	41.87
6/02/2026	42.03	43.16	42.03	42.82	180,587	42.82
6/01/2026	42.06	42.65	41.18	42.14	96,015	42.14
5/29/2026	42.25	42.73	41.99	42.23	110,022	42.23
5/28/2026	42.25	42.35	41.64	42.24	76,792	42.24
5/27/2026	42.49	42.67	42.01	42.20	66,786	42.20
5/26/2026	42.07	42.73	41.95	42.35	80,860	42.35
5/22/2026	42.05	42.48	41.59	41.96	108,980	41.96
5/21/2026	41.23	42.07	40.48	42.00	99,957	42.00
5/20/2026	40.94	41.95	40.55	41.61	119,017	41.61
5/19/2026	40.84	41.27	40.53	40.94	79,327	40.94
5/18/2026	40.69	41.63	40.39	41.16	80,538	41.16
5/15/2026	40.65	40.71	40.01	40.39	115,217	40.39
5/14/2026	40.80	41.39	40.78	40.93	67,527	40.93
5/13/2026	40.42	40.90	40.20	40.60	76,839	40.60
5/12/2026	41.04	41.27	39.94	40.66	130,863	40.66
5/11/2026	41.83	42.09	40.92	41.04	90,078	41.04
5/08/2026	41.14	42.13	40.67	41.74	76,478	41.74
5/07/2026	41.38	41.73	40.65	41.24	76,656	41.24
5/06/2026	40.99	41.48	40.89	41.31	68,503	41.31
5/05/2026	40.61	41.00	40.57	40.84	45,099	40.84
5/04/2026	40.61	41.09	40.15	40.45	80,743	40.45
5/01/2026	40.68	41.19	40.24	41.09	74,099	40.84
4/30/2026	40.17	41.35	40.01	40.45	154,268	40.20
4/29/2026	40.32	41.39	39.92	40.46	125,122	40.21
4/28/2026	41.39	41.49	39.98	40.31	102,317	40.06
4/27/2026	40.50	41.37	40.22	40.79	78,402	40.54
4/24/2026	40.62	40.89	40.22	40.50	108,336	40.25
4/23/2026	40.74	41.12	40.34	40.71	91,594	40.46
4/22/2026	40.45	40.92	40.09	40.56	111,320	40.31
4/21/2026	40.98	41.33	40.04	40.25	121,921	40.01
4/20/2026	41.39	41.99	40.49	41.01	97,605	40.76
4/17/2026	40.84	41.97	40.77	41.42	200,598	41.17
4/16/2026	40.65	41.59	39.85	40.23	170,192	39.99
4/15/2026	40.63	40.90	40.03	40.73	83,067	40.48
4/14/2026	40.20	41.05	39.84	40.74	52,784	40.49
4/13/2026	40.24	40.51	39.52	40.37	86,265	40.12
4/10/2026	40.59	40.59	40.03	40.33	70,997	40.08
4/09/2026	39.85	41.08	39.81	40.75	101,262	40.50
4/08/2026	39.78	40.56	39.72	40.20	73,297	39.96
4/07/2026	38.48	38.95	37.99	38.76	54,552	38.52
4/06/2026	38.25	38.80	37.77	38.55	62,884	38.32
4/02/2026	37.61	38.40	37.52	38.31	45,205	38.08
4/01/2026	37.96	38.59	36.92	38.10	61,027	37.87
3/31/2026	37.88	38.25	37.30	37.72	125,726	37.49
3/30/2026	37.28	37.70	36.95	37.59	63,176	37.36
3/27/2026	37.13	37.41	36.89	37.11	88,174	36.88
3/26/2026	37.22	37.44	36.97	37.35	46,903	37.12
3/25/2026	37.96	38.25	37.14	37.40	60,973	37.17
3/24/2026	37.13	37.90	36.71	37.50	60,597	37.27
3/23/2026	37.05	38.24	36.87	37.54	87,432	37.31