Five Star Bancorp (FSBC) NASDAQ

42.82

+0.68(+1.61%)

Updated at June 02 04:00PM

Currency In USD

FSBC Historical Return

If you invested $1000 in Five Star Bancorp (FSBC) 10 years ago, it would be worth $3,806.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,956.14, while $1000 invested 1 year ago would be worth $1,599.55. This corresponds to total returns of 280.62%, 95.61%, 59.96%, respectively, with annualized returns of 14.29%, 14.35%, 59.96%.

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
June 02, 2026	42.03	42.82	42.82	43.16	42.03	180,586
June 01, 2026	42.06	42.14	42.14	42.65	41.18	96,014
May 29, 2026	42.25	42.23	42.23	42.73	41.99	109,747
May 28, 2026	42.25	42.24	42.24	42.35	41.64	76,379
May 27, 2026	42.49	42.2	42.2	42.67	42.01	66,785
May 26, 2026	42.11	42.35	42.35	42.74	41.95	71,444
May 22, 2026	42.05	41.96	41.96	42.48	41.59	108,979
May 21, 2026	41.23	42	42	42.07	40.48	99,956
May 20, 2026	40.94	41.61	41.61	41.95	40.55	119,017
May 19, 2026	40.84	40.94	40.94	41.27	40.53	79,326
May 18, 2026	40.69	41.16	41.16	41.64	40.39	80,538
May 15, 2026	40.65	40.39	40.39	40.71	40.01	115,217
May 14, 2026	41	40.93	40.93	41.26	40.74	57,959
May 13, 2026	40.42	40.6	40.6	40.9	40.2	76,837
May 12, 2026	41.04	40.66	40.66	41.27	39.94	130,862
May 11, 2026	41.83	41.04	41.04	42.04	40.92	88,809
May 08, 2026	41.14	41.74	41.74	42.13	40.67	76,478
May 07, 2026	41.38	41.24	41.24	41.74	40.65	76,655
May 06, 2026	40.99	41.31	41.31	41.48	40.89	68,611
May 05, 2026	40.61	40.84	40.84	41	40.57	45,098
May 04, 2026	40.61	40.45	40.45	41.09	40.15	77,676
May 01, 2026	40.68	41.09	41.09	41.19	40.24	74,072
April 30, 2026	40.17	40.45	40.45	41.35	40.01	154,267
April 29, 2026	40.32	40.46	40.46	41.39	39.92	125,021
April 28, 2026	41.39	40.31	40.31	41.49	39.99	102,317
April 27, 2026	40.5	40.79	40.79	41.37	40.22	78,401
April 24, 2026	40.62	40.5	40.5	40.89	40.22	108,336
April 23, 2026	40.74	40.71	40.71	41.12	40.34	91,594
April 22, 2026	40.45	40.56	40.56	40.92	40.09	111,319
April 21, 2026	40.98	40.25	40.25	41.33	40.04	121,902
April 20, 2026	41.39	41.01	41.01	41.99	40.49	97,604
April 17, 2026	40.84	41.42	41.42	41.97	40.77	200,598
April 16, 2026	40.65	40.23	40.23	41.6	39.85	169,666
April 15, 2026	40.63	40.73	40.73	40.9	40.03	83,066
April 14, 2026	40.2	40.74	40.74	41.06	39.84	52,783
April 13, 2026	40.24	40.37	40.37	40.51	39.53	86,265
April 10, 2026	40.59	40.33	40.33	40.59	40.03	69,579
April 09, 2026	39.85	40.75	40.75	41.08	39.81	101,262
April 08, 2026	39.78	40.2	40.2	40.56	39.72	72,478
April 07, 2026	38.48	38.76	38.76	38.95	37.99	54,600
April 06, 2026	38.25	38.55	38.55	38.8	37.76	61,713
April 02, 2026	37.61	38.31	38.31	38.4	37.52	45,204
April 01, 2026	37.96	38.1	38.1	38.59	36.92	61,027
March 31, 2026	37.88	37.72	37.72	38.25	37.31	125,725
March 30, 2026	37.28	37.59	37.59	37.7	36.95	63,175
March 27, 2026	37.13	37.11	37.11	37.42	36.89	88,174
March 26, 2026	37.22	37.35	37.35	37.44	36.97	46,902
March 25, 2026	37.96	37.4	37.4	38.25	37.14	60,972
March 24, 2026	37.13	37.5	37.5	37.9	36.71	60,595
March 23, 2026	37.05	37.54	37.54	38.24	36.87	87,367
March 20, 2026	36.78	36.36	36.36	37.16	36.12	131,620
March 19, 2026	35.8	36.78	36.78	37.03	35.18	138,485
March 18, 2026	36.45	35.97	35.97	36.7	35.84	66,974
March 17, 2026	36.79	36.64	36.64	37.35	36.51	66,751
March 16, 2026	36.87	36.79	36.79	37.03	36.54	74,888
March 13, 2026	37.03	36.48	36.48	37.38	36.32	63,126
March 12, 2026	36.15	36.78	36.78	37.05	35.9	140,448
March 11, 2026	36.96	36.81	36.81	37.35	36.59	119,096
March 10, 2026	37.39	37.38	37.38	38.28	37.19	90,410
March 09, 2026	37.5	37.57	37.57	37.73	36.25	112,005