Five Star Bancorp - FSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37	36.58	36.58	37.2	36.3	54,702
January 12, 2026	36.83	36.6	36.6	37.34	36.42	45,510
January 09, 2026	37.16	36.98	36.98	37.91	36.9	56,800
January 08, 2026	36.17	37.23	37.23	37.41	36.17	58,322
January 07, 2026	36.34	36.37	36.37	36.55	35.81	84,021
January 06, 2026	36.18	36.29	36.29	36.73	35.9	80,937
January 05, 2026	35.65	36.44	36.44	36.83	35.65	74,949
January 02, 2026	35.73	35.65	35.65	36.01	34	96,805
December 31, 2025	36.05	35.78	35.78	36.05	35.47	52,900
December 30, 2025	36.29	35.91	35.91	36.29	35.57	38,146
December 29, 2025	36.35	36.19	36.19	36.67	35.99	35,900
December 26, 2025	36.63	36.53	36.53	37.67	36.15	42,503
December 24, 2025	36.66	36.69	36.69	37.02	36.45	48,920
December 23, 2025	36.77	36.75	36.75	37.75	35.87	55,000
December 22, 2025	37.05	37	37	37.99	36.98	101,914
December 19, 2025	37.45	36.99	36.99	37.59	36.64	166,600
December 18, 2025	38.48	37.63	37.63	38.86	35.85	100,900
December 17, 2025	37.67	38.14	38.14	38.24	37.67	47,252
December 16, 2025	37.72	37.66	37.66	38.09	37.48	66,732
December 15, 2025	37.65	37.77	37.77	38	37.63	55,600
December 12, 2025	37.28	37.26	37.26	37.4	36.62	44,499
December 11, 2025	36.8	37.16	37.16	37.22	36.47	49,600
December 10, 2025	35.17	36.6	36.6	37.03	35.17	91,700
December 09, 2025	35.17	35.33	35.33	36.01	35.1	28,459
December 08, 2025	34.83	35.03	35.03	35.4	34.76	59,805
December 05, 2025	34.97	34.69	34.69	34.97	34.49	24,800
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

Five Star Bancorp (FSBC) NASDAQ