Five Star Bancorp (FSBC) NASDAQ

Currency In USD

FSBC Historical Return

If you invested $1000 in Five Star Bancorp (FSBC) 10 years ago, it would be worth $4,353.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,194.88, while $1000 invested 1 year ago would be worth $1,587.29. This corresponds to total returns of 335.33%, 119.49%, 58.73%, respectively, with annualized returns of 15.84%, 17.02%, 58.73%.

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
July 31, 2026	47.2	47.19	47.19	47.48	46.34	128,677
July 30, 2026	47.59	47.24	47.24	47.87	47.11	167,658
July 29, 2026	47.75	47.42	47.42	47.99	47.35	136,548
July 28, 2026	47.4	47.83	47.83	48.31	45.73	249,353
July 27, 2026	47.99	47.21	47.21	47.99	46.67	250,234
July 23, 2026	44.82	47.35	47.35	47.61	44.73	1.53M
July 22, 2026	49.2	48.37	48.37	49.2	48.16	80,353
July 21, 2026	48.86	49.33	49.33	49.82	48.55	138,607
July 20, 2026	48.79	49.04	49.04	49.1	47.87	117,773
July 17, 2026	49.11	48.81	48.81	49.47	48.38	96,933
July 16, 2026	48.22	49.68	49.68	50.26	48.12	143,294
July 15, 2026	47.6	48.37	48.37	48.71	47.09	111,729
July 14, 2026	48.01	47.65	47.65	48.71	47.52	101,937
July 13, 2026	47.87	47.79	47.79	48.18	47.43	114,983
July 10, 2026	48.22	47.87	47.87	48.79	47.81	123,646
July 09, 2026	47.6	48.31	48.31	48.39	47.24	130,239
July 08, 2026	48.69	47.49	47.49	48.94	47.14	147,223
July 07, 2026	49.27	48.94	48.94	49.46	47.74	122,062
July 06, 2026	48.78	48.98	48.98	49.8	48.06	123,888
July 02, 2026	49.89	48.66	48.66	50.01	48.34	97,280
July 01, 2026	48.75	49.56	49.56	49.75	48.41	122,496
June 30, 2026	47.81	48.69	48.69	48.7	47.81	81,909
June 29, 2026	48.23	48.18	48.18	48.54	47.08	160,790
June 26, 2026	47.7	48.44	48.44	48.94	47.52	533,540
June 25, 2026	47.19	47.69	47.69	48.24	46.86	139,353
June 24, 2026	47	47.26	47.26	47.63	46.07	138,828
June 23, 2026	45.83	46.79	46.79	46.89	45.7	158,964
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