Five Star Bancorp - Common Stock (FSBC)

Last Price40.46

Change+0.15 (0.37%)

NASDAQ · Last Trade: Apr 29th, 8:45 PM EDT

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

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	40.32	41.39	39.92	40.46	125,122	40.46
4/28/2026	41.39	41.49	39.98	40.31	102,317	40.31
4/27/2026	40.50	41.37	40.22	40.79	78,402	40.79
4/24/2026	40.62	40.89	40.22	40.50	108,336	40.50
4/23/2026	40.74	41.12	40.34	40.71	91,594	40.71
4/22/2026	40.45	40.92	40.09	40.56	111,320	40.56
4/21/2026	40.98	41.33	40.04	40.25	121,921	40.25
4/20/2026	41.39	41.99	40.49	41.01	97,605	41.01
4/17/2026	40.84	41.97	40.77	41.42	200,598	41.42
4/16/2026	40.65	41.59	39.85	40.23	170,192	40.23
4/15/2026	40.63	40.90	40.03	40.73	83,067	40.73
4/14/2026	40.20	41.05	39.84	40.74	52,784	40.74
4/13/2026	40.24	40.51	39.52	40.37	86,265	40.37
4/10/2026	40.59	40.59	40.03	40.33	70,997	40.33
4/09/2026	39.85	41.08	39.81	40.75	101,262	40.75
4/08/2026	39.78	40.56	39.72	40.20	73,297	40.20
4/07/2026	38.48	38.95	37.99	38.76	54,552	38.76
4/06/2026	38.25	38.80	37.77	38.55	62,884	38.55
4/02/2026	37.61	38.40	37.52	38.31	45,205	38.31
4/01/2026	37.96	38.59	36.92	38.10	61,027	38.10
3/31/2026	37.88	38.25	37.30	37.72	125,726	37.72
3/30/2026	37.28	37.70	36.95	37.59	63,176	37.59
3/27/2026	37.13	37.41	36.89	37.11	88,174	37.11
3/26/2026	37.22	37.44	36.97	37.35	46,903	37.35
3/25/2026	37.96	38.25	37.14	37.40	60,973	37.40
3/24/2026	37.13	37.90	36.71	37.50	60,597	37.50
3/23/2026	37.05	38.24	36.87	37.54	87,432	37.54
3/20/2026	36.78	37.16	36.12	36.36	131,658	36.36
3/19/2026	35.80	37.03	35.18	36.78	138,990	36.78
3/18/2026	36.45	36.70	35.84	35.97	66,975	35.97
3/17/2026	36.79	37.35	36.45	36.64	68,972	36.64
3/16/2026	36.87	37.03	36.54	36.79	74,892	36.79
3/13/2026	37.03	37.38	36.32	36.48	63,127	36.48
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	40.96	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	39.62