Get the Stockscreener App
47.21
0.85%
0.40
After Hours:
47.21
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 July 27, 2026, is $47.21.
- Five Star Bancorp all-time high stock price is $50.26, occurred on July 16, 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 155.19% to $47.21 now.
- The 52-week high stock price for FSBC is $50.26, representing a 6.46% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for FSBC is $28.34, indicating a -39.97% decrease from the current share price, occurred on August 06, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $47.99 | $46.67 | $1.32 | 250,234.0 | +0.85% |
| Jul 24, 2026 | $47.84 | $45.66 | $2.18 | 304,768.0 | -1.14% |
| Jul 23, 2026 | $47.61 | $44.73 | $2.88 | 1,529,547.0 | -2.11% |
| Jul 22, 2026 | $49.20 | $48.16 | $1.04 | 80,312.0 | -1.95% |
| Jul 21, 2026 | $49.82 | $48.55 | $1.27 | 138,607.0 | +0.59% |
| Jul 20, 2026 | $49.10 | $47.87 | $1.23 | 117,773.0 | +0.47% |
| Jul 17, 2026 | $49.47 | $48.38 | $1.09 | 96,933.0 | -1.75% |
| Jul 16, 2026 | $50.26 | $48.12 | $2.14 | 143,294.0 | +2.71% |
| Jul 15, 2026 | $48.71 | $47.09 | $1.62 | 111,729.0 | +1.51% |
| Jul 14, 2026 | $48.71 | $47.52 | $1.19 | 98,141.0 | -0.29% |
| Jul 13, 2026 | $48.18 | $47.43 | $0.75 | 114,983.0 | -0.17% |
| Jul 10, 2026 | $48.79 | $47.81 | $0.98 | 123,646.0 | -0.91% |
| Jul 09, 2026 | $48.38 | $47.24 | $1.14 | 130,239.0 | +1.73% |
| Jul 08, 2026 | $48.94 | $47.14 | $1.80 | 147,223.0 | -2.96% |
| Jul 07, 2026 | $49.46 | $47.74 | $1.72 | 122,062.0 | -0.08% |
| Jul 06, 2026 | $49.80 | $48.06 | $1.74 | 123,888.0 | +0.66% |
| Jul 02, 2026 | $50.01 | $48.34 | $1.67 | 97,280.0 | -1.82% |
| Jul 01, 2026 | $49.75 | $48.41 | $1.34 | 122,464.0 | +1.79% |
| Jun 30, 2026 | $48.70 | $47.62 | $1.08 | 87,255.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $50.26 | $44.73 | $5.53 | 4,103,357.0 | -3.04% |
| Jun, 2026 | $48.94 | $41.18 | $7.76 | 3,462,793.0 | +15.30% |
| May, 2026 | $42.73 | $39.94 | $2.80 | 1,724,053.0 | +4.40% |
| 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% |
2.42%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):