Five Star Bancorp - FSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.02	33.85	33.85	34.5	32.2	75,400
November 20, 2025	33.62	32.87	32.87	34.24	32.82	61,506
November 19, 2025	33.32	33.18	33.18	33.63	32.2	64,927
November 18, 2025	33.07	33.32	33.32	33.84	32.85	107,100
November 17, 2025	34.47	33.22	33.22	34.88	32.91	75,700
November 14, 2025	34.6	34.64	34.64	34.74	34.05	45,500
November 13, 2025	34.86	34.7	34.7	35.32	34.49	68,712
November 12, 2025	34.71	35.14	35.14	35.35	34.71	72,123
November 11, 2025	34.43	34.62	34.62	34.92	34.16	63,809
November 10, 2025	34.43	34.46	34.46	34.6	33.92	44,500
November 07, 2025	34.48	34.41	34.41	35.17	34.28	43,300
November 06, 2025	35.18	34.32	34.32	35.18	34.29	42,900
November 05, 2025	34.71	35.2	35.2	35.47	34.52	62,725
November 04, 2025	34.94	34.69	34.69	35.35	33.8	54,100
November 03, 2025	35.45	35.09	35.09	35.5	34.8	43,500
October 31, 2025	35.69	35.51	35.31	36.3	35.02	97,200
October 30, 2025	36.15	35.66	35.46	36.97	35.64	63,600
October 29, 2025	37.26	36.18	35.98	37.52	35.92	108,610
October 28, 2025	35.84	37.23	37.23	37.74	35.58	130,460
October 27, 2025	36	35.58	35.58	36	35.12	78,000
October 24, 2025	35.03	35.63	35.63	35.78	34.81	75,815
October 23, 2025	35.15	34.53	34.53	35.19	34.03	104,056
October 22, 2025	35.11	35.15	35.15	35.82	34.74	86,100
October 21, 2025	33.24	34.9	34.9	35	32.87	120,239
October 20, 2025	32.47	33.2	33.2	33.26	32.08	64,805
October 17, 2025	31.69	32.29	32.29	32.38	31.61	103,600
October 16, 2025	32.64	31.5	31.5	32.64	30.68	71,200
October 15, 2025	33.21	32.76	32.76	33.53	32.21	35,142
October 14, 2025	31.47	33.05	33.05	33.13	31.37	112,040
October 13, 2025	31.48	31.69	31.69	31.71	30.68	61,500
October 10, 2025	31.56	31.11	31.11	32.31	30.89	96,737
October 09, 2025	31.53	31.25	31.25	31.53	30.94	20,944
October 08, 2025	31.99	31.55	31.55	31.99	31.45	19,800
October 07, 2025	32.19	31.75	31.75	32.3	31.59	29,147
October 06, 2025	32.18	32.06	32.06	32.67	31.8	37,800
October 03, 2025	31.96	32.07	32.07	32.45	31.86	21,400
October 02, 2025	32.06	31.78	31.78	32.2	31.13	31,742
October 01, 2025	31.91	32.09	32.09	32.93	31.18	52,744
September 30, 2025	32.12	32.2	32.2	32.43	31.67	37,944
September 29, 2025	32.97	32.13	32.13	33	32.01	29,300
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

Five Star Bancorp (FSBC) NASDAQ