Five Star Bancorp (FSBC)
30.25
-0.21 (-0.69%)
At close: Mar 03, 2025, 3:59 PM
30.48
0.76%
After-hours: Mar 03, 2025, 04:00 PM EST
FSBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 30.49 | 31.05 | 30.12 | 30.48 | 0.02 | 0.07% | 34,405 |
| Feb 28, 2025 | 30.65 | 30.75 | 30.07 | 30.46 | -0.04 | -0.13% | 65,600 |
| Feb 27, 2025 | 30.47 | 30.72 | 30.24 | 30.50 | -0.08 | -0.26% | 37,800 |
| Feb 26, 2025 | 31.04 | 31.43 | 29.86 | 30.58 | -0.42 | -1.35% | 51,600 |
| Feb 25, 2025 | 31.36 | 31.63 | 28.59 | 31.00 | -0.09 | -0.29% | 80,300 |
| Feb 24, 2025 | 31.55 | 31.61 | 31.07 | 31.09 | -0.30 | -0.96% | 57,628 |
| Feb 21, 2025 | 32.12 | 32.33 | 31.25 | 31.39 | -0.34 | -1.07% | 57,700 |
| Feb 20, 2025 | 31.57 | 32.16 | 31.21 | 31.73 | -0.06 | -0.19% | 51,100 |
| Feb 19, 2025 | 31.30 | 31.79 | 30.11 | 31.79 | 0.17 | 0.54% | 32,300 |
| Feb 18, 2025 | 31.23 | 31.71 | 30.70 | 31.62 | 0.37 | 1.18% | 39,700 |
| Feb 14, 2025 | 31.28 | 31.94 | 31.04 | 31.25 | 0.12 | 0.39% | 31,300 |
| Feb 13, 2025 | 30.96 | 31.15 | 30.54 | 31.13 | 0.44 | 1.43% | 38,117 |
| Feb 12, 2025 | 31.19 | 31.19 | 30.54 | 30.69 | -0.72 | -2.29% | 29,600 |
| Feb 11, 2025 | 30.55 | 31.46 | 30.45 | 31.41 | 0.75 | 2.45% | 26,415 |
| Feb 10, 2025 | 30.85 | 30.90 | 30.43 | 30.66 | 0.01 | 0.03% | 37,617 |
| Feb 7, 2025 | 30.72 | 31.60 | 29.94 | 30.65 | -0.22 | -0.71% | 38,100 |
| Feb 6, 2025 | 30.38 | 30.90 | 30.35 | 30.87 | 0.50 | 1.65% | 26,500 |
| Feb 5, 2025 | 30.18 | 30.48 | 29.88 | 30.37 | 0.13 | 0.43% | 23,100 |
| Feb 4, 2025 | 29.35 | 30.24 | 29.25 | 30.24 | 0.69 | 2.34% | 21,311 |
| Feb 3, 2025 | 29.53 | 30.02 | 29.41 | 29.55 | -0.86 | -2.83% | 34,400 |
| Jan 31, 2025 | 30.44 | 30.74 | 29.91 | 30.41 | -0.19 | -0.62% | 66,243 |
| Jan 30, 2025 | 31.02 | 31.50 | 30.37 | 30.60 | -0.29 | -0.94% | 34,135 |
| Jan 29, 2025 | 30.49 | 31.14 | 28.95 | 30.89 | 0.17 | 0.55% | 58,800 |
| Jan 28, 2025 | 30.88 | 31.04 | 30.25 | 30.72 | 0.22 | 0.72% | 120,700 |
| Jan 27, 2025 | 29.86 | 31.04 | 29.50 | 30.50 | 0.64 | 2.14% | 77,134 |
| Jan 24, 2025 | 29.52 | 30.41 | 29.23 | 29.86 | 0.11 | 0.37% | 81,100 |
| Jan 23, 2025 | 29.94 | 30.60 | 29.70 | 29.75 | -0.41 | -1.36% | 54,400 |
| Jan 22, 2025 | 30.55 | 30.97 | 29.86 | 30.16 | -0.66 | -2.14% | 31,232 |
| Jan 21, 2025 | 30.32 | 30.99 | 30.27 | 30.82 | 0.55 | 1.82% | 32,800 |
| Jan 17, 2025 | 30.25 | 30.54 | 29.99 | 30.27 | 0.17 | 0.56% | 35,300 |
| Jan 16, 2025 | 30.38 | 30.56 | 29.91 | 30.10 | -0.33 | -1.08% | 28,645 |
| Jan 15, 2025 | 30.58 | 30.58 | 30.10 | 30.43 | 0.78 | 2.63% | 20,700 |
| Jan 14, 2025 | 28.96 | 29.65 | 28.86 | 29.65 | 0.78 | 2.70% | 40,000 |
| Jan 13, 2025 | 28.06 | 28.94 | 28.05 | 28.87 | 0.46 | 1.62% | 34,304 |
| Jan 10, 2025 | 29.16 | 29.54 | 28.30 | 28.41 | -1.25 | -4.21% | 34,900 |
| Jan 8, 2025 | 29.51 | 29.70 | 29.37 | 29.66 | -0.11 | -0.37% | 22,614 |
| Jan 7, 2025 | 30.00 | 30.00 | 29.28 | 29.77 | -0.24 | -0.80% | 43,200 |
| Jan 6, 2025 | 29.74 | 30.05 | 29.53 | 30.01 | 0.22 | 0.74% | 43,306 |
| Jan 3, 2025 | 29.62 | 29.79 | 29.29 | 29.79 | 0.18 | 0.61% | 21,143 |
| Jan 2, 2025 | 30.21 | 30.31 | 29.52 | 29.61 | -0.48 | -1.60% | 37,200 |
| Dec 31, 2024 | 30.53 | 30.55 | 29.93 | 30.09 | -0.25 | -0.82% | 30,729 |
| Dec 30, 2024 | 30.03 | 30.52 | 29.83 | 30.34 | 0.16 | 0.53% | 36,520 |
| Dec 27, 2024 | 30.87 | 30.87 | 29.97 | 30.18 | -0.68 | -2.20% | 37,039 |
| Dec 26, 2024 | 30.47 | 31.00 | 30.23 | 30.86 | 0.27 | 0.88% | 67,225 |
| Dec 24, 2024 | 30.93 | 30.93 | 30.01 | 30.59 | -0.16 | -0.52% | 33,428 |
| Dec 23, 2024 | 30.03 | 31.49 | 30.00 | 30.75 | 0.36 | 1.18% | 80,600 |
| Dec 20, 2024 | 29.75 | 30.62 | 29.75 | 30.39 | 0.21 | 0.70% | 119,013 |
| Dec 19, 2024 | 31.00 | 32.23 | 30.13 | 30.18 | -0.28 | -0.92% | 55,000 |
| Dec 18, 2024 | 32.81 | 32.87 | 30.25 | 30.46 | -2.03 | -6.25% | 52,900 |
| Dec 17, 2024 | 32.98 | 33.74 | 32.29 | 32.49 | -0.52 | -1.58% | 35,900 |