Five Star Bancorp - FSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.41	32.78	32.78	32.97	32.2	26,744
September 09, 2025	33.01	32.58	32.58	33.18	32.46	27,038
September 08, 2025	32.95	32.96	32.96	33	32.6	16,906
September 05, 2025	33.28	32.83	32.83	33.5	32.59	22,442
September 04, 2025	32.65	33.09	33.09	33.1	32.23	27,100
September 03, 2025	32.37	32.41	32.41	32.57	32.05	22,271
September 02, 2025	32.42	32.59	32.59	32.8	32.31	21,922
August 29, 2025	33	32.77	32.77	33.1	32.49	35,148
August 28, 2025	33.18	32.82	32.82	33.18	32.37	26,226
August 27, 2025	32.86	32.95	32.95	33.41	32.69	31,738
August 26, 2025	31.34	32.88	32.88	33	31.34	43,500
August 25, 2025	32.66	32.32	32.32	32.66	31.46	21,800
August 22, 2025	31.46	32.61	32.61	33.07	31.46	71,000
August 21, 2025	31.38	31.22	31.22	31.38	30.45	14,300
August 20, 2025	31.43	31.42	31.42	31.63	30.79	28,900
August 19, 2025	31.26	31.2	31.2	31.6	30.95	48,100
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

Five Star Bancorp (FSBC) NASDAQ