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 $4,253.43 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,210.65, while $1000 invested 1 year ago would be worth $1,429.58. This corresponds to total returns of 325.34%, 121.07%, 42.96%, respectively, with annualized returns of 15.57%, 17.2%, 42.96%.

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
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
August 14, 2026	47.15	46.75	46.75	47.48	46.55	125,856
August 13, 2026	47.16	47.1	47.1	47.9	46.65	130,728
August 12, 2026	47.11	47.21	47.21	47.97	46.82	149,806
August 11, 2026	46.1	46.92	46.92	47.07	45.93	0
August 10, 2026	45.82	46.01	46.01	46.09	45.35	167,068
August 07, 2026	46.49	46.08	46.08	46.59	44.82	138,986
August 06, 2026	46.82	46.45	46.45	46.99	46.34	147,923
August 05, 2026	47.09	46.73	46.73	47.3	46.59	136,512
August 04, 2026	47.47	46.98	46.98	47.56	46.82	219,598
August 03, 2026	47.19	47.31	47.31	47.69	46.16	100,726
July 31, 2026	47.2	47.19	47.19	47.48	46.34	128,677
July 30, 2026	47.59	47.24	47.24	47.87	47.11	167,658
July 29, 2026	47.75	47.42	47.42	47.99	47.35	136,548
July 28, 2026	47.4	47.83	47.83	48.31	45.73	249,353
July 27, 2026	47.99	47.21	47.21	47.99	46.67	250,234
July 23, 2026	44.82	47.35	47.35	47.61	44.73	1.53M
July 22, 2026	49.2	48.37	48.37	49.2	48.16	80,353
July 21, 2026	48.86	49.33	49.33	49.82	48.55	138,607
July 20, 2026	48.79	49.04	49.04	49.1	47.87	117,773
July 17, 2026	49.11	48.81	48.81	49.47	48.38	96,933
July 16, 2026	48.22	49.68	49.68	50.26	48.12	143,294
July 15, 2026	47.6	48.37	48.37	48.71	47.09	111,729
July 14, 2026	48.01	47.65	47.65	48.71	47.52	101,937
July 13, 2026	47.87	47.79	47.79	48.18	47.43	114,983
July 10, 2026	48.22	47.87	47.87	48.79	47.81	123,646
July 09, 2026	47.6	48.31	48.31	48.39	47.24	130,239
July 08, 2026	48.69	47.49	47.49	48.94	47.14	147,223
July 07, 2026	49.27	48.94	48.94	49.46	47.74	122,062
July 06, 2026	48.78	48.98	48.98	49.8	48.06	123,888
July 02, 2026	49.89	48.66	48.66	50.01	48.34	97,280
July 01, 2026	48.75	49.56	49.56	49.75	48.41	122,496
June 30, 2026	47.81	48.69	48.69	48.7	47.81	81,909
June 29, 2026	48.23	48.18	48.18	48.54	47.08	160,790
June 26, 2026	47.7	48.44	48.44	48.94	47.52	533,540
June 25, 2026	47.19	47.69	47.69	48.24	46.86	139,353
June 24, 2026	47	47.26	47.26	47.63	46.07	138,828
June 23, 2026	45.83	46.79	46.79	46.89	45.7	158,964
June 22, 2026	44.88	45.84	45.84	46.2	44.77	156,612
June 18, 2026	44.82	44.87	44.87	45.09	43.7	307,508
June 17, 2026	43.8	44.18	44.18	44.68	43.55	213,765
June 16, 2026	44.16	43.82	43.82	44.49	43.42	145,777
June 15, 2026	45.05	43.88	43.88	45.48	43.71	119,778