Five Star Bancorp (FSBC)

Overview News Price History Financials Discussions Forecast Dividend History

Five Star Bancorp Stock (FSBC) Price History

The historical daily chart and data for Five Star Bancorp stock (FSBC), show that the latest closing stock price as of May 22, 2026, is $41.96.

Five Star Bancorp all-time high stock price is $42.48, occurred on May 22, 2026.
The lowest Five Star Bancorp stock price recorded was $18.50 on October 24, 2023. Since then, Five Star Bancorp's stock price has risen over 126.81% to $41.96 now.
The 52-week high stock price for FSBC is $42.48, representing a 1.24% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for FSBC is $26.20, indicating a -37.56% decrease from the current share price, occurred on June 18, 2025.

The table below shows more information about FSBC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$42.48	$41.59	$0.89	108,979.0	-0.10%
May 21, 2026	$42.07	$40.48	$1.59	99,956.0	+0.94%
May 20, 2026	$41.95	$40.55	$1.41	119,017.0	+1.64%
May 19, 2026	$41.27	$40.53	$0.74	79,326.0	-0.53%
May 18, 2026	$41.63	$40.39	$1.24	80,538.0	+1.91%
May 15, 2026	$40.71	$40.01	$0.70	115,217.0	-1.32%
May 14, 2026	$41.39	$40.78	$0.61	67,526.0	+0.81%
May 13, 2026	$40.90	$40.20	$0.70	76,837.0	-0.15%
May 12, 2026	$41.27	$39.94	$1.33	130,862.0	-0.93%
May 11, 2026	$42.09	$40.92	$1.17	90,078.0	-1.68%
May 08, 2026	$42.13	$40.67	$1.46	76,478.0	+1.21%
May 07, 2026	$41.73	$40.65	$1.09	76,655.0	-0.17%
May 06, 2026	$41.48	$40.89	$0.59	68,503.0	+1.15%
May 05, 2026	$41.00	$40.57	$0.43	45,098.0	+0.96%
May 04, 2026	$41.09	$40.15	$0.94	80,742.0	-1.56%
May 01, 2026	$41.19	$40.24	$0.95	74,072.0	+1.58%
Apr 30, 2026	$41.35	$40.01	$1.34	154,267.0	-0.02%
Apr 29, 2026	$41.39	$39.92	$1.47	125,121.0	+0.37%
Apr 28, 2026	$41.49	$39.98	$1.51	102,317.0	-1.18%

Five Star Bancorp Stock (FSBC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Five Star Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Five Star Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Five Star Bancorp Stock (FSBC) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$42.48	$39.94	$2.54	1,498,863.0	+3.73%
Apr, 2026	$41.99	$36.92	$5.07	2,052,392.0	+7.24%
Mar, 2026	$40.22	$35.18	$5.04	1,920,333.0	-3.11%
Feb, 2026	$42.22	$37.03	$5.19	1,280,110.0	-1.74%
Jan, 2026	$40.31	$34.00	$6.31	1,460,971.0	+10.73%

Five Star Bancorp Stock (FSBC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.86	$33.77	$5.09	1,200,999.0	+4.12%
Nov, 2025	$35.50	$32.20	$3.30	1,164,159.0	-2.87%
Oct, 2025	$37.74	$30.68	$7.06	1,620,390.0	+10.28%
Sep, 2025	$34.01	$31.66	$2.34	737,618.0	-1.74%
Aug, 2025	$33.41	$28.34	$5.07	734,157.0	+8.91%
Jul, 2025	$31.40	$28.32	$3.08	869,216.0	+5.43%
Jun, 2025	$29.04	$26.20	$2.84	1,183,362.0	+2.07%
May, 2025	$30.45	$27.20	$3.25	999,047.0	+1.01%
Apr, 2025	$28.94	$22.22	$6.72	1,402,052.0	-0.43%
Mar, 2025	$31.05	$27.35	$3.70	1,736,475.0	-8.73%
Feb, 2025	$32.33	$28.59	$3.74	753,278.0	+0.16%
Jan, 2025	$31.50	$28.05	$3.45	894,129.0	+1.06%

Five Star Bancorp Stock (FSBC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$33.97	$29.75	$4.22	863,841.0	-7.92%
Nov, 2024	$35.12	$29.43	$5.70	917,354.0	+9.54%
Oct, 2024	$31.88	$27.90	$3.98	609,552.0	+1.18%
Sep, 2024	$31.00	$27.98	$3.02	868,814.0	+1.99%
Aug, 2024	$30.56	$24.99	$5.57	1,025,418.0	-0.85%
Jul, 2024	$30.17	$22.74	$7.43	1,480,212.0	+24.31%
Jun, 2024	$24.16	$22.22	$1.94	1,985,762.0	+3.18%
May, 2024	$23.83	$21.72	$2.11	735,434.0	+6.01%
Apr, 2024	$22.70	$21.10	$1.60	1,312,811.0	-3.91%
Mar, 2024	$24.98	$21.50	$3.48	861,715.0	-5.18%
Feb, 2024	$24.57	$21.74	$2.83	446,128.0	-0.42%
Jan, 2024	$27.82	$23.59	$4.23	331,188.0	-8.98%