Price Alert

Five Star Bancorp (FSBC)

NASDAQ: FSBC · Real-Time Price · USD

32.81

-0.06 (-0.18%)

At close: Sep 26, 2025, 3:59 PM

32.81

0.00%

After-hours: Sep 26, 2025, 04:10 PM EDT

FSBC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	32.76	33.15	32.49	32.81	32.81	-0.18%	41,731
Sep 25, 2025	32.93	33.17	32.46	32.87	32.87	-0.48%	31,443
Sep 24, 2025	33.32	33.59	32.35	33.03	33.03	-0.87%	27,425
Sep 23, 2025	33.20	33.87	33.06	33.32	33.32	0.82%	59,200
Sep 22, 2025	32.83	33.37	32.41	33.05	33.05	0.30%	24,300
Sep 19, 2025	33.74	34.01	32.80	32.95	32.95	-2.37%	132,420
Sep 18, 2025	33.16	33.79	32.65	33.75	33.75	2.77%	31,234
Sep 17, 2025	32.58	33.76	32.15	32.84	32.84	1.39%	46,100
Sep 16, 2025	32.81	32.99	31.90	32.39	32.39	-1.43%	29,300
Sep 15, 2025	32.97	33.88	32.59	32.86	32.86	0.12%	33,415
Sep 12, 2025	32.99	33.11	32.57	32.82	32.82	-0.27%	17,640
Sep 11, 2025	32.78	33.33	32.76	32.91	32.91	0.40%	30,600
Sep 10, 2025	32.41	32.97	32.20	32.78	32.78	0.61%	26,744
Sep 9, 2025	33.01	33.18	32.46	32.58	32.58	-1.15%	27,038
Sep 8, 2025	32.95	33.00	32.60	32.96	32.96	0.40%	16,906
Sep 5, 2025	33.28	33.50	32.59	32.83	32.83	-0.79%	22,442
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