Five Star Bancorp (FSBC) NASDAQ

Currency In USD

FSBC Historical Return

If you invested $1000 in Five Star Bancorp (FSBC) 10 years ago, it would be worth $3,714.29 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,755.36, while $1000 invested 1 year ago would be worth $1,284.88. This corresponds to total returns of 271.43%, 75.54%, 28.49%, respectively, with annualized returns of 14.01%, 11.9%, 28.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSBC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	44.08	44.2	44.2	44.32	43.48	126,461
November 09, 2026	44.5	44.29	44.29	44.95	44.27	120,897
November 06, 2026	43.85	44.11	44.11	44.69	43.64	166,658
November 05, 2026	45.48	43.75	43.75	46.09	43.59	129,488
November 04, 2026	45.31	45.29	45.29	46.72	45.22	155,722
November 03, 2026	45.46	44.83	44.83	46.03	44.61	155,053
November 02, 2026	45.1	45.33	45.33	45.96	44.96	129,075
October 30, 2026	45.84	44.92	44.92	46.58	44.59	176,443
October 29, 2026	46.29	45.76	45.76	46.54	45.63	152,067
October 28, 2026	45.68	45.84	45.84	46.44	45.32	226,635
October 27, 2026	46.5	45.46	45.46	46.5	44.94	218,986
October 26, 2026	44.13	44.5	44.5	44.84	44.08	119,778
October 23, 2026	44.06	44.09	44.09	44.43	43.53	114,507
October 22, 2026	43.11	44.16	44.16	44.34	43.11	79,515
October 21, 2026	43.3	43.09	43.09	43.4	42.85	85,741
October 20, 2026	42.69	43.24	43.24	43.74	42.69	130,774
October 19, 2026	43.05	42.69	42.69	43.22	42.62	97,052
October 16, 2026	43.27	42.98	42.98	43.9	42.92	188,182
October 15, 2026	42.8	43.13	43.13	43.49	42.61	146,445
October 14, 2026	42.16	42.51	42.51	42.81	41.97	148,017
October 13, 2026	42.89	42.72	42.72	43.14	42.51	125,269
October 12, 2026	42.51	42.76	42.76	43.34	42.51	93,034
October 09, 2026	42.63	42.48	42.48	43	42.48	216,347
October 08, 2026	42.14	42.71	42.71	42.89	41.99	145,487
October 07, 2026	43.05	42.35	42.35	43.05	42.3	222,493
October 06, 2026	43.63	43.32	43.32	43.97	43.3	102,611
October 05, 2026	43.58	43.43	43.43	43.77	43.3	136,799
October 02, 2026	43.33	43.65	43.65	43.76	43.2	138,687
October 01, 2026	42.37	42.92	42.92	42.96	41.7	187,719
September 30, 2026	42.4	42.37	42.37	42.65	42.02	186,115
September 29, 2026	43.44	42.36	42.36	43.71	42.25	220,241
September 28, 2026	43.71	43.38	43.38	43.81	43.31	155,640
September 25, 2026	43.54	43.83	43.83	43.99	43.49	88,170
September 24, 2026	43.53	43.43	43.43	43.74	43.16	157,663
September 23, 2026	43.94	43.4	43.4	44.1	43.28	139,722
September 22, 2026	44.62	44.17	44.17	45.43	44.12	159,810
September 21, 2026	44.65	44.35	44.35	44.77	44.33	121,693
September 18, 2026	44.51	44.47	44.47	44.97	44.17	846,213
September 17, 2026	45.48	44.71	44.71	45.91	44.7	281,878
September 16, 2026	45.46	45.11	45.11	46	44.28	193,349
September 15, 2026	45.88	45.55	45.55	46.5	45.52	171,552
September 11, 2026	47.11	46.41	46.41	47.11	45.98	119,240
September 10, 2026	45.88	46.49	46.49	46.55	45.34	133,751
September 09, 2026	46.23	45.9	45.9	46.6	45.6	126,888
September 08, 2026	46.82	46.58	46.58	46.92	46.47	145,031
September 04, 2026	46.29	46.96	46.96	47.07	45.86	97,301
September 03, 2026	46.6	46.41	46.41	47.12	46.26	124,365
September 02, 2026	45.61	46.36	46.36	47.16	45.61	178,284
September 01, 2026	45.61	45.34	45.34	46.1	45.09	199,060
August 31, 2026	45.44	45.82	45.82	46.06	45.08	238,771
August 28, 2026	45.3	45.62	45.62	45.76	45.3	116,264
August 27, 2026	44.9	45.26	45.26	45.38	44.54	103,022
August 26, 2026	45.01	45.28	45.28	45.51	44.55	145,323
August 25, 2026	45.24	44.91	44.91	45.48	44.67	145,856
August 24, 2026	45.11	45.13	45.13	45.8	45.04	88,878
August 21, 2026	45.33	45.15	45.15	45.65	44.49	249,694
August 20, 2026	44.95	45.04	45.04	45.3	44.55	126,607
August 19, 2026	46.66	45.18	45.18	46.66	45.15	336,751
August 18, 2026	46.87	46.57	46.57	46.9	46.28	139,399
August 17, 2026	46.61	46.86	46.86	46.89	46.15	147,773