Five Star Bancorp - FSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	28.66	28.1	28.1	28.88	27.91	27,275
May 20, 2025	28.97	28.95	28.95	29.16	28.8	25,226
May 19, 2025	28.78	29.03	29.03	29.15	28.38	34,300
May 16, 2025	29.35	28.97	28.97	29.35	28.96	48,227
May 15, 2025	29.06	29.42	29.42	29.53	28.92	38,900
May 14, 2025	29.16	29.13	29.13	29.41	29.05	27,925
May 13, 2025	29.28	29.39	29.39	29.86	29.16	34,615
May 12, 2025	29.32	29.02	29.02	30.45	28.91	135,100
May 09, 2025	28.4	28.32	28.32	28.94	27.96	27,653
May 08, 2025	28.03	28.54	28.54	28.83	27.53	33,649
May 07, 2025	28.36	27.9	27.9	29.84	27.71	48,514
May 06, 2025	28.3	27.75	27.75	28.6	27.71	75,147
May 05, 2025	28.17	28.02	28.02	28.5	27.96	36,234
May 02, 2025	27.93	28.18	28.18	28.6	27.9	62,068
May 01, 2025	28.24	27.55	27.55	28.48	27.33	44,100
April 30, 2025	27.39	27.68	27.68	28.8	26.62	63,306
April 29, 2025	26.2	27.7	27.7	28.04	25.7	46,309
April 28, 2025	26.95	27.04	27.04	27.14	26.68	47,447
April 25, 2025	27.06	26.99	26.99	27.12	26.72	34,745
April 24, 2025	26.9	27.36	27.36	27.42	26.6	56,923
April 23, 2025	27.49	27.24	27.24	27.96	26.94	38,900
April 22, 2025	26.54	27	27	27.27	26.05	56,616
April 21, 2025	26.2	26.27	26.27	26.33	25.63	44,148
April 17, 2025	26.19	26.41	26.41	26.69	25.8	66,800
April 16, 2025	26.1	26.17	26.17	26.27	25.91	18,589
April 15, 2025	25.63	26.24	26.24	26.57	25.07	45,660
April 14, 2025	26.05	25.74	25.69	26.74	25.14	106,161
April 11, 2025	25.02	25.19	25.19	25.39	24.3	52,628
April 10, 2025	25.81	25.15	25.15	25.96	24.47	71,845
April 09, 2025	25.17	26.33	26.33	26.98	24.37	108,178
April 08, 2025	26.11	25.37	25.37	26.15	25	61,515
April 07, 2025	24.69	25.35	25.35	26.23	22.22	66,101
April 04, 2025	25.06	25.27	25.27	25.31	23.67	90,128
April 03, 2025	27.61	25.99	25.99	27.65	25.93	176,408
April 02, 2025	27.6	27.87	27.87	27.93	27.5	66,829
April 01, 2025	27.55	27.86	27.86	28.94	27.39	65,700
March 31, 2025	27.41	27.8	27.8	27.94	27.38	84,000
March 28, 2025	28.34	27.77	27.77	28.34	27.35	82,013
March 27, 2025	28.45	28.36	28.36	28.85	28.18	55,934
March 26, 2025	28.26	28.45	28.45	28.98	28.26	84,340

Five Star Bancorp (FSBC) NASDAQ