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 June 16, 2026, is $44.33.

Five Star Bancorp all-time high stock price is $45.48, occurred on June 15, 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 139.60% to $44.33 now.
The 52-week high stock price for FSBC is $45.48, representing a 2.59% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for FSBC is $26.20, indicating a -40.89% 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
Jun 16, 2026	$44.49	$43.46	$1.03	5,012.0	+0.95%
Jun 15, 2026	$45.48	$43.70	$1.77	119,778.0	-1.97%
Jun 12, 2026	$45.20	$44.27	$0.925	125,751.0	+0.54%
Jun 11, 2026	$44.65	$43.73	$0.92	157,096.0	+1.04%
Jun 10, 2026	$44.99	$43.34	$1.65	180,827.0	+0.27%
Jun 09, 2026	$44.49	$42.74	$1.75	102,042.0	+1.22%
Jun 08, 2026	$43.61	$42.51	$1.10	72,324.0	+0.91%
Jun 05, 2026	$43.50	$42.93	$0.57	57,215.0	-0.28%
Jun 04, 2026	$43.23	$42.00	$1.23	164,402.0	+3.03%
Jun 03, 2026	$42.83	$41.66	$1.16	164,366.0	-2.22%
Jun 02, 2026	$43.16	$42.03	$1.13	180,586.0	+1.61%
Jun 01, 2026	$42.65	$41.18	$1.47	96,014.0	-0.21%
May 29, 2026	$42.73	$41.99	$0.74	109,747.0	-0.02%
May 28, 2026	$42.35	$41.64	$0.71	76,780.0	+0.09%
May 27, 2026	$42.67	$42.01	$0.66	66,785.0	-0.35%
May 26, 2026	$42.73	$41.95	$0.785	80,857.0	+0.93%
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%

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
Jun, 2026	$45.48	$41.18	$4.30	1,425,413.0	+4.89%
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%