Five Star Bancorp (FSBC)
NASDAQ: FSBC
· Real-Time Price · USD
32.83
-0.26 (-0.79%)
At close: Sep 05, 2025, 3:59 PM
32.83
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
FSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.28 | 33.50 | 32.59 | 32.83 | 32.83 | -0.79% | 22,441 |
| Sep 4, 2025 | 32.65 | 33.10 | 32.23 | 33.09 | 33.09 | 2.10% | 27,100 |
| Sep 3, 2025 | 32.37 | 32.57 | 32.05 | 32.41 | 32.41 | -0.55% | 22,300 |
| Sep 2, 2025 | 32.42 | 32.80 | 32.31 | 32.59 | 32.59 | -0.55% | 21,922 |
| Aug 29, 2025 | 33.00 | 33.10 | 32.49 | 32.77 | 32.77 | -0.15% | 35,148 |
| Aug 28, 2025 | 33.18 | 33.18 | 32.37 | 32.82 | 32.82 | -0.39% | 26,226 |
| Aug 27, 2025 | 32.86 | 33.41 | 32.69 | 32.95 | 32.95 | 0.21% | 31,738 |
| Aug 26, 2025 | 31.34 | 33.00 | 31.34 | 32.88 | 32.88 | 1.73% | 43,500 |
| Aug 25, 2025 | 32.66 | 32.66 | 31.46 | 32.32 | 32.32 | -0.89% | 21,800 |
| Aug 22, 2025 | 31.46 | 33.07 | 31.46 | 32.61 | 32.61 | 4.45% | 71,000 |
| Aug 21, 2025 | 31.38 | 31.38 | 30.45 | 31.22 | 31.22 | -0.64% | 14,300 |
| Aug 20, 2025 | 31.43 | 31.63 | 30.79 | 31.42 | 31.42 | 0.71% | 28,900 |
| Aug 19, 2025 | 31.26 | 31.60 | 30.95 | 31.20 | 31.20 | 0.26% | 48,100 |
| Aug 18, 2025 | 29.59 | 31.27 | 29.48 | 31.12 | 31.12 | 1.07% | 29,712 |
| Aug 15, 2025 | 31.54 | 31.71 | 30.69 | 30.79 | 30.79 | -1.88% | 23,746 |
| Aug 14, 2025 | 31.16 | 31.50 | 30.85 | 31.38 | 31.38 | -0.51% | 20,933 |
| Aug 13, 2025 | 31.34 | 31.62 | 31.00 | 31.54 | 31.54 | 1.48% | 35,800 |
| Aug 12, 2025 | 30.03 | 31.21 | 29.55 | 31.08 | 31.08 | 4.68% | 35,500 |
| Aug 11, 2025 | 29.80 | 30.75 | 29.42 | 29.69 | 29.69 | -0.37% | 24,712 |
| Aug 8, 2025 | 29.37 | 29.94 | 29.31 | 29.80 | 29.80 | 1.95% | 25,344 |