Five Star Bancorp - FSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.36	40.76	40.76	41.03	39.3	57,911
February 19, 2026	39.9	40.31	40.31	40.64	39.53	81,500
February 18, 2026	40.56	40.04	40.04	41.09	39.93	49,417
February 17, 2026	40.53	40.63	40.63	41	40.27	33,700
February 13, 2026	40.63	40.54	40.54	40.8	39.37	46,649
February 12, 2026	40.62	40.43	40.43	41	39.38	53,000
February 11, 2026	40.69	40.22	40.22	40.69	39.73	40,014
February 10, 2026	41	40.46	40.46	41	40.08	64,231
February 09, 2026	41.17	41.14	41.14	41.94	40.01	55,900
February 06, 2026	41.7	41.38	41.38	42.26	41.08	101,537
February 05, 2026	41	41.12	41.12	41.6	40.95	75,405
February 04, 2026	41.01	41.05	41.05	41.56	40.75	82,900
February 03, 2026	40.03	40.61	40.61	41	39.92	76,100
February 02, 2026	39.27	40.14	40.14	40.59	38.87	76,011
January 30, 2026	39.19	39.62	39.62	39.9	39.05	114,501
January 29, 2026	38.65	39.49	39.49	39.56	37.2	77,900
January 28, 2026	38.84	38.43	38.43	39.47	38.03	71,919
January 27, 2026	38.98	38.58	38.58	39.17	37.67	86,111
January 26, 2026	38.22	38.8	38.8	38.89	35.72	110,500
January 23, 2026	39.69	38.23	38.23	39.69	38.04	60,000
January 22, 2026	39.63	39.8	39.8	40.31	39.55	92,515
January 21, 2026	37.7	39.64	39.64	39.64	37.7	88,888
January 20, 2026	37.24	37.36	37.36	37.91	37.15	55,700
January 16, 2026	37.88	37.69	37.69	38.06	37.61	45,219
January 15, 2026	36.75	37.89	37.89	37.95	36.75	65,600
January 14, 2026	36.45	36.79	36.79	36.98	36.2	68,037
January 13, 2026	37	36.58	36.58	37.2	36.3	54,702
January 12, 2026	36.83	36.6	36.6	37.34	36.42	45,510
January 09, 2026	37.16	36.98	36.98	37.91	36.9	56,800
January 08, 2026	36.17	37.23	37.23	37.41	36.17	58,322
January 07, 2026	36.34	36.37	36.37	36.55	35.81	84,021
January 06, 2026	36.18	36.29	36.29	36.73	35.9	80,937
January 05, 2026	35.65	36.44	36.44	36.83	35.65	74,949
January 02, 2026	35.73	35.65	35.65	36.01	34	96,805
December 31, 2025	36.05	35.78	35.78	36.05	35.47	52,900
December 30, 2025	36.29	35.91	35.91	36.29	35.57	38,146
December 29, 2025	36.35	36.19	36.19	36.67	35.99	35,900
December 26, 2025	36.63	36.53	36.53	37.67	36.15	42,503
December 24, 2025	36.66	36.69	36.69	37.02	36.45	48,920
December 23, 2025	36.77	36.75	36.75	37.75	35.87	55,000
December 22, 2025	37.05	37	37	37.99	36.98	101,914
December 19, 2025	37.45	36.99	36.99	37.59	36.64	166,600
December 18, 2025	38.48	37.63	37.63	38.86	35.85	100,900
December 17, 2025	37.67	38.14	38.14	38.24	37.67	47,252
December 16, 2025	37.72	37.66	37.66	38.09	37.48	66,732
December 15, 2025	37.65	37.77	37.77	38	37.63	55,600
December 12, 2025	37.28	37.26	37.26	37.4	36.62	44,499
December 11, 2025	36.8	37.16	37.16	37.22	36.47	49,600
December 10, 2025	35.17	36.6	36.6	37.03	35.17	91,700
December 09, 2025	35.17	35.33	35.33	36.01	35.1	28,459
December 08, 2025	34.83	35.03	35.03	35.4	34.76	59,805
December 05, 2025	34.97	34.69	34.69	34.97	34.49	24,800
December 04, 2025	35.1	35.01	34.99	35.35	34.51	30,875
December 03, 2025	34.4	35.36	35.36	35.48	34.07	40,902
December 02, 2025	35.02	34.14	34.14	35.47	33.77	62,227
December 01, 2025	34.36	34.96	34.96	35.5	33.95	44,400
November 28, 2025	34.9	34.49	34.49	35.3	34.24	58,098
November 26, 2025	35.08	35.2	35.2	35.39	34.51	69,937
November 25, 2025	33.95	35.13	35.13	35.34	33.95	57,027
November 24, 2025	33.69	33.78	33.78	34.34	33.16	53,600

Five Star Bancorp (FSBC) NASDAQ