Get the Stockscreener App
37.66
1.00%
0.435
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 January 09, 2026, is $37.66.
- Five Star Bancorp all-time high stock price is $38.86, occurred on December 18, 2025.
- 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 103.59% to $37.66 now.
- The 52-week high stock price for FSBC is $38.86, representing a 3.17% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for FSBC is $22.22, indicating a -41.01% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $37.91 | $36.90 | $1.01 | 19,254.0 | +1.02% |
| Jan 08, 2026 | $37.41 | $36.17 | $1.24 | 57,523.0 | +2.36% |
| Jan 07, 2026 | $36.55 | $35.81 | $0.74 | 79,629.0 | +0.22% |
| Jan 06, 2026 | $36.73 | $35.90 | $0.825 | 80,847.0 | -0.41% |
| Jan 05, 2026 | $36.83 | $35.65 | $1.18 | 74,377.0 | +2.22% |
| Jan 02, 2026 | $36.01 | $34.00 | $2.01 | 89,628.0 | -0.36% |
| Dec 31, 2025 | $36.05 | $35.47 | $0.58 | 49,848.0 | -0.36% |
| Dec 30, 2025 | $36.29 | $35.57 | $0.72 | 37,025.0 | -0.77% |
| Dec 29, 2025 | $36.67 | $35.98 | $0.69 | 34,583.0 | -0.93% |
| Dec 26, 2025 | $37.67 | $36.15 | $1.52 | 41,087.0 | -0.44% |
| Dec 24, 2025 | $37.01 | $36.30 | $0.715 | 49,433.0 | -0.16% |
| Dec 23, 2025 | $37.75 | $35.87 | $1.88 | 54,976.0 | -0.68% |
| Dec 22, 2025 | $37.99 | $36.98 | $1.02 | 96,529.0 | +0.03% |
| Dec 19, 2025 | $37.59 | $36.64 | $0.945 | 162,720.0 | -1.70% |
| Dec 18, 2025 | $38.86 | $35.85 | $3.01 | 99,764.0 | -1.34% |
| Dec 17, 2025 | $38.25 | $37.67 | $0.58 | 48,899.0 | +1.27% |
| Dec 16, 2025 | $38.09 | $37.48 | $0.6125 | 56,080.0 | -0.29% |
| Dec 15, 2025 | $38.00 | $37.63 | $0.37 | 55,598.0 | +1.37% |
| Dec 12, 2025 | $37.40 | $36.62 | $0.7755 | 43,864.0 | +0.27% |
| Dec 11, 2025 | $37.22 | $36.47 | $0.75 | 49,568.0 | +1.53% |
| Dec 10, 2025 | $37.03 | $35.17 | $1.86 | 91,673.0 | +3.59% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $37.91 | $34.00 | $3.91 | 401,258.0 | +5.11% |
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% |
1.17%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):