Five Star Bancorp - Common Stock (FSBC)

Last Price44.83

Change-0.50 (-1.10%)

NASDAQ · Last Trade: Nov 3rd, 6:06 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	45.46	46.03	44.62	44.83	155,053	44.83
11/02/2026	45.06	46.00	44.95	45.33	129,075	45.33
10/30/2026	45.84	46.58	44.59	44.92	176,444	44.67
10/29/2026	46.29	46.53	45.63	45.76	152,070	45.51
10/28/2026	45.68	46.44	45.32	45.84	226,635	45.58
10/27/2026	46.50	46.50	44.94	45.46	218,987	45.21
10/26/2026	44.13	44.84	44.08	44.50	119,778	44.25
10/23/2026	44.06	44.43	43.53	44.09	114,508	43.84
10/22/2026	43.11	44.34	43.11	44.16	79,515	43.91
10/21/2026	43.30	43.40	42.85	43.09	85,741	42.85
10/20/2026	42.69	43.74	42.69	43.24	130,774	43.00
10/19/2026	43.05	43.22	42.62	42.69	97,053	42.45
10/16/2026	43.27	43.90	42.92	42.98	188,183	42.74
10/15/2026	42.80	43.49	42.61	43.13	146,446	42.89
10/14/2026	42.16	42.81	41.97	42.51	148,018	42.27
10/13/2026	42.89	43.14	42.51	42.72	125,270	42.48
10/12/2026	42.51	43.34	42.51	42.76	93,040	42.52
10/09/2026	42.63	43.00	42.48	42.48	216,348	42.24
10/08/2026	42.32	42.89	41.99	42.71	145,487	42.47
10/07/2026	43.05	43.05	42.30	42.35	222,493	42.11
10/06/2026	43.63	43.97	43.30	43.32	103,500	43.08
10/05/2026	43.58	43.77	43.30	43.43	136,800	43.19
10/02/2026	43.33	43.76	43.20	43.65	138,730	43.41
10/01/2026	42.37	42.96	41.70	42.92	187,740	42.68
9/30/2026	42.40	42.65	42.02	42.37	186,116	42.13
9/29/2026	43.44	43.71	42.25	42.36	222,084	42.12
9/28/2026	43.71	43.81	43.31	43.38	155,641	43.14
9/25/2026	43.54	43.99	43.49	43.83	115,671	43.59
9/24/2026	43.53	43.74	43.16	43.43	171,877	43.19
9/23/2026	43.94	44.10	43.28	43.40	160,736	43.16
9/22/2026	44.62	45.43	44.12	44.17	186,407	43.92
9/21/2026	44.48	44.92	44.33	44.35	183,216	44.10
9/18/2026	44.51	44.97	44.17	44.47	884,881	44.22
9/17/2026	45.48	45.91	44.70	44.71	284,430	44.46
9/16/2026	45.46	46.00	44.27	45.11	194,362	44.86
9/15/2026	45.88	46.50	45.52	45.55	171,847	45.30
9/14/2026	46.19	47.17	45.86	45.99	218,555	45.73
9/11/2026	47.11	47.11	45.98	46.41	119,241	46.15
9/10/2026	45.88	46.55	45.34	46.49	137,918	46.23
9/09/2026	46.23	46.60	45.60	45.90	129,997	45.64
9/08/2026	46.82	46.92	46.47	46.58	145,931	46.32
9/04/2026	46.29	47.07	45.86	46.96	97,302	46.70
9/03/2026	46.60	47.12	46.26	46.41	132,293	46.15
9/02/2026	45.61	47.16	45.61	46.36	178,513	46.10
9/01/2026	45.61	46.09	45.09	45.34	200,234	45.09
8/31/2026	45.44	46.05	45.08	45.82	241,838	45.56
8/28/2026	45.30	45.76	45.30	45.62	121,394	45.37
8/27/2026	44.90	45.38	44.53	45.26	103,284	45.01
8/26/2026	45.01	45.51	44.55	45.28	148,498	45.03
8/25/2026	45.24	45.48	44.67	44.91	154,178	44.66
8/24/2026	45.11	45.80	45.03	45.13	88,879	44.88
8/21/2026	45.33	45.65	44.49	45.15	251,104	44.90
8/20/2026	44.95	45.30	44.55	45.04	128,270	44.79
8/19/2026	46.66	46.66	45.15	45.18	336,752	44.93
8/18/2026	46.87	46.90	46.27	46.57	151,828	46.31
8/17/2026	46.61	46.89	46.15	46.86	152,206	46.60
8/14/2026	47.15	47.48	46.55	46.75	126,181	46.49
8/13/2026	47.16	47.90	46.65	47.10	130,960	46.84
8/12/2026	47.11	47.97	46.82	47.21	150,972	46.95
8/11/2026	46.06	47.06	45.86	46.92	172,113	46.66
8/10/2026	45.82	46.09	45.35	46.01	171,625	45.75
8/07/2026	46.49	46.59	44.82	46.08	138,987	45.82
8/06/2026	46.82	46.99	46.34	46.45	153,949	46.19
8/05/2026	47.09	47.30	46.59	46.73	148,384	46.47
8/04/2026	47.47	47.56	46.82	46.98	219,598	46.72