Five Star Bancorp (FSBC) NASDAQ

Currency In USD

FSBC Historical Return

If you invested $1000 in Five Star Bancorp (FSBC) since IPO date, it would be worth $4,028.12 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,959.81, while $1000 invested 1 year ago would be worth $1,685.91. This corresponds to total returns of 302.81%, 95.98%, 68.59%, respectively, with annualized returns of 15%, 14.4%, 68.59%.

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 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
June 12, 2026	44.71	44.76	44.76	45.2	44.27	125,751
June 11, 2026	44.37	44.52	44.52	44.65	43.73	157,096
June 10, 2026	44.3	44.06	44.06	44.99	43.34	180,827
June 09, 2026	43.63	43.94	43.94	44.49	42.74	102,042
June 08, 2026	43.02	43.41	43.41	43.61	42.51	72,324
June 05, 2026	43.03	43.02	43.02	43.5	42.93	57,215
June 04, 2026	42.32	43.14	43.14	43.23	42	164,402
June 03, 2026	42.31	41.87	41.87	42.83	41.67	155,979
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