Five Star Bancorp (FSBC)
NASDAQ: FSBC
· Real-Time Price · USD
30.81
-0.57 (-1.82%)
At close: Aug 15, 2025, 2:34 PM
FSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 29.62 | 29.68 | 28.99 | 29.23 | 29.23 | -1.32% | 29,500 |
| Aug 6, 2025 | 30.01 | 30.35 | 28.34 | 29.62 | 29.62 | -1.82% | 28,425 |
| Aug 5, 2025 | 30.25 | 30.45 | 29.48 | 30.17 | 30.17 | 0.27% | 45,376 |
| Aug 4, 2025 | 29.44 | 30.22 | 29.20 | 30.09 | 30.09 | 2.21% | 53,517 |
| Aug 1, 2025 | 29.86 | 30.00 | 29.26 | 29.44 | 29.24 | -2.16% | 62,033 |
| Jul 31, 2025 | 30.28 | 30.46 | 29.95 | 30.09 | 29.89 | -1.63% | 29,400 |
| Jul 30, 2025 | 31.08 | 31.37 | 30.35 | 30.59 | 30.38 | -1.29% | 43,600 |
| Jul 29, 2025 | 31.40 | 31.40 | 30.77 | 30.99 | 30.78 | -0.51% | 33,200 |
| Jul 28, 2025 | 30.68 | 31.25 | 30.32 | 31.15 | 30.94 | 1.93% | 42,543 |
| Jul 25, 2025 | 29.62 | 30.60 | 29.61 | 30.56 | 30.35 | 3.00% | 33,221 |
| Jul 24, 2025 | 30.50 | 30.95 | 29.56 | 29.67 | 29.47 | -2.47% | 39,500 |
| Jul 23, 2025 | 30.77 | 30.77 | 29.94 | 30.42 | 30.21 | -0.16% | 46,725 |
| Jul 22, 2025 | 30.40 | 30.87 | 30.02 | 30.47 | 30.26 | 0.73% | 33,600 |
| Jul 21, 2025 | 30.28 | 30.83 | 30.02 | 30.25 | 30.04 | 0.43% | 47,826 |
| Jul 18, 2025 | 31.00 | 31.25 | 30.02 | 30.12 | 29.92 | -2.37% | 46,800 |