Get the Stockscreener App
40.84
0.96%
0.39
After Hours:
40.76
-0.08
-0.20%
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 05, 2026, is $40.84.
- Five Star Bancorp all-time high stock price is $42.22, occurred on February 06, 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 120.76% to $40.84 now.
- The 52-week high stock price for FSBC is $42.22, representing a 3.38% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for FSBC is $26.20, indicating a -35.85% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | $41.37 | $40.22 | $1.15 | 78,401.0 | +0.72% |
| Apr 24, 2026 | $40.89 | $40.22 | $0.6711 | 108,336.0 | -0.52% |
| Apr 23, 2026 | $41.12 | $40.34 | $0.78 | 91,594.0 | +0.37% |
| Apr 22, 2026 | $40.92 | $40.09 | $0.83 | 111,319.0 | +0.77% |
| Apr 21, 2026 | $41.33 | $40.04 | $1.29 | 121,862.0 | -1.85% |
| Apr 20, 2026 | $41.99 | $40.49 | $1.50 | 97,598.0 | -0.99% |
| Apr 17, 2026 | $41.97 | $40.77 | $1.20 | 200,598.0 | +2.96% |
| Apr 16, 2026 | $41.59 | $39.85 | $1.74 | 170,189.0 | -1.23% |
| Apr 15, 2026 | $40.90 | $40.03 | $0.87 | 83,066.0 | -0.02% |
| Apr 14, 2026 | $41.05 | $39.84 | $1.21 | 52,783.0 | +0.92% |
| Apr 13, 2026 | $40.51 | $39.52 | $0.985 | 86,265.0 | +0.10% |
| Apr 10, 2026 | $40.59 | $40.03 | $0.56 | 70,997.0 | -1.03% |
| Apr 09, 2026 | $41.08 | $39.81 | $1.27 | 101,262.0 | +1.37% |
| Apr 08, 2026 | $40.56 | $39.72 | $0.845 | 73,296.0 | +3.72% |
| Apr 07, 2026 | $38.95 | $37.99 | $0.955 | 54,132.0 | +0.54% |
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 | $41.19 | $40.15 | $1.04 | 245,010.0 | +0.96% |
| 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% |
1.59%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):