Five Star Bancorp - FSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.76	32.81	32.81	33.15	32.49	40,600
September 25, 2025	32.93	32.87	32.87	33.17	32.46	31,443
September 24, 2025	33.32	33.03	33.03	33.59	32.35	27,425
September 23, 2025	33.2	33.32	33.32	33.87	33.06	59,200
September 22, 2025	32.83	33.05	33.05	33.37	32.41	24,300
September 19, 2025	33.74	32.95	32.95	34.01	32.8	132,420
September 18, 2025	33.16	33.75	33.75	33.79	32.65	31,234
September 17, 2025	32.58	32.84	32.84	33.76	32.15	46,100
September 16, 2025	32.81	32.39	32.39	32.99	31.9	29,300
September 15, 2025	32.97	32.86	32.86	33.88	32.59	33,415
September 12, 2025	32.99	32.82	32.82	33.11	32.57	17,640
September 11, 2025	32.78	32.91	32.91	33.33	32.76	30,600
September 10, 2025	32.41	32.78	32.78	32.97	32.2	26,744
September 09, 2025	33.01	32.58	32.58	33.18	32.46	27,038
September 08, 2025	32.95	32.96	32.96	33	32.6	16,906
September 05, 2025	33.28	32.83	32.83	33.5	32.59	22,442
September 04, 2025	32.65	33.09	33.09	33.1	32.23	27,100
September 03, 2025	32.37	32.41	32.41	32.57	32.05	22,271
September 02, 2025	32.42	32.59	32.59	32.8	32.31	21,922
August 29, 2025	33	32.77	32.77	33.1	32.49	35,148
August 28, 2025	33.18	32.82	32.82	33.18	32.37	26,226
August 27, 2025	32.86	32.95	32.95	33.41	32.69	31,738
August 26, 2025	31.34	32.88	32.88	33	31.34	43,500
August 25, 2025	32.66	32.32	32.32	32.66	31.46	21,800
August 22, 2025	31.46	32.61	32.61	33.07	31.46	71,000
August 21, 2025	31.38	31.22	31.22	31.38	30.45	14,300
August 20, 2025	31.43	31.42	31.42	31.63	30.79	28,900
August 19, 2025	31.26	31.2	31.2	31.6	30.95	48,100
August 18, 2025	29.59	31.12	31.12	31.27	29.48	29,712
August 15, 2025	31.54	30.79	30.79	31.71	30.69	23,746
August 14, 2025	31.16	31.38	31.38	31.5	30.85	20,933
August 13, 2025	31.34	31.54	31.54	31.62	31	35,800
August 12, 2025	30.03	31.08	31.08	31.21	29.55	35,500
August 11, 2025	29.8	29.69	29.69	30.75	29.42	24,712
August 08, 2025	29.37	29.8	29.8	29.94	29.31	25,344
August 07, 2025	29.62	29.23	29.23	29.68	28.99	29,500
August 06, 2025	30.01	29.62	29.62	30.35	28.34	28,425
August 05, 2025	30.25	30.17	30.17	30.45	29.48	45,376
August 04, 2025	29.44	30.09	30.09	30.22	29.2	53,517
August 01, 2025	29.86	29.44	29.44	30	29.26	62,033
July 31, 2025	30.28	30.09	30.09	30.46	29.95	29,400
July 30, 2025	31.08	30.59	30.59	31.37	30.35	43,600
July 29, 2025	31.4	30.99	30.99	31.4	30.77	33,200
July 28, 2025	30.68	31.15	31.15	31.25	30.32	42,543
July 25, 2025	29.62	30.56	30.56	30.6	29.61	33,221
July 24, 2025	30.5	29.67	29.67	30.95	29.56	39,500
July 23, 2025	30.77	30.42	30.42	30.77	29.94	46,725
July 22, 2025	30.4	30.47	30.47	30.87	30.02	33,600
July 21, 2025	30.28	30.25	30.25	30.83	30.02	47,826
July 18, 2025	31	30.12	30.12	31.25	30.02	46,800
July 17, 2025	30.6	30.85	30.85	31.19	30.58	46,712
July 16, 2025	30.59	30.44	30.44	30.75	29.87	60,000
July 15, 2025	30.8	30.03	30.03	30.8	29.93	60,602
July 14, 2025	30.02	30.59	30.59	30.63	30.02	50,800
July 11, 2025	30.31	30.01	30.01	30.34	29.76	33,226
July 10, 2025	29.88	30.31	30.31	30.65	29.85	35,700
July 09, 2025	29.88	30.23	30.23	30.33	29.88	23,505
July 08, 2025	29.87	30.23	30.23	30.4	29.63	36,900
July 07, 2025	29.83	29.95	29.95	30.63	29.72	43,600
July 03, 2025	30.09	30.42	30.42	30.44	30.09	21,202

Five Star Bancorp (FSBC) NASDAQ