Five Star Bancorp - FSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	29.6	29.76	29.76	29.98	29.1	34,500
July 01, 2025	28.32	29.5	29.5	30.04	28.32	41,600
June 30, 2025	28.74	28.54	28.54	28.98	28.4	47,800
June 27, 2025	28.34	28.46	28.46	29.03	28.01	345,700
June 26, 2025	27.47	28.27	28.27	28.35	27.47	27,205
June 25, 2025	27.96	27.91	27.91	28.05	27.8	43,600
June 24, 2025	27.89	28.04	28.04	28.31	27.89	26,716
June 23, 2025	26.44	27.71	27.71	27.76	26.44	54,318
June 20, 2025	26.74	26.48	26.48	27.3	26.26	106,300
June 18, 2025	26.36	26.51	26.51	26.67	26.2	47,300
June 17, 2025	26.61	26.45	26.45	26.76	26.37	39,500
June 16, 2025	27.29	26.83	26.83	27.36	26.67	42,245
June 13, 2025	27.71	27.07	27.07	27.71	26.93	45,743
June 12, 2025	28.12	28.05	28.05	28.28	27.71	37,512
June 11, 2025	28.46	28.3	28.3	28.7	28	51,600
June 10, 2025	27.9	28.44	28.44	28.52	27.9	48,200
June 09, 2025	27.91	27.77	27.77	28.49	27.6	42,600
June 06, 2025	27.64	27.82	27.82	27.86	27.35	34,849
June 05, 2025	27.3	27.2	27.2	28.18	26.89	41,400
June 04, 2025	27.77	27.26	27.26	29.04	27.21	34,400
June 03, 2025	27.23	27.69	27.69	27.84	27.12	22,000
June 02, 2025	28.11	27.28	27.28	28.36	27.24	37,927
May 30, 2025	27.51	27.96	27.96	28.15	27.2	110,500
May 29, 2025	27.94	27.74	27.74	28	27.67	46,534
May 28, 2025	28.27	27.94	27.94	28.57	27.88	31,500
May 27, 2025	27.95	28.27	28.27	28.42	27.73	32,119
May 23, 2025	27.26	27.6	27.6	27.99	27.26	44,914
May 22, 2025	27.88	27.75	27.75	28.18	27.69	34,700

Five Star Bancorp (FSBC) NASDAQ