Get the Stockscreener App
32.61
4.47%
1.395
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 August 22, 2025, is $32.61.
- Five Star Bancorp all-time high stock price is $35.12, occurred on November 06, 2024.
- 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 76.27% to $32.61 now.
- The 52-week high stock price for FSBC is $35.12, representing a 7.71% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for FSBC is $22.22, indicating a -31.86% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $33.07 | $31.46 | $1.61 | 70,962.0 | +4.47% |
| Aug 21, 2025 | $31.38 | $30.45 | $0.93 | 14,259.0 | -0.65% |
| Aug 20, 2025 | $31.63 | $30.79 | $0.84 | 28,863.0 | +0.71% |
| Aug 19, 2025 | $31.60 | $30.95 | $0.65 | 48,072.0 | +0.26% |
| Aug 18, 2025 | $31.27 | $29.48 | $1.79 | 29,712.0 | +1.07% |
| Aug 15, 2025 | $31.71 | $30.69 | $1.02 | 23,746.0 | -1.88% |
| Aug 14, 2025 | $31.50 | $30.85 | $0.65 | 20,933.0 | -0.51% |
| Aug 13, 2025 | $31.61 | $31.00 | $0.615 | 35,755.0 | +1.48% |
| Aug 12, 2025 | $31.21 | $29.55 | $1.66 | 35,497.0 | +4.68% |
| Aug 11, 2025 | $30.75 | $29.42 | $1.33 | 24,712.0 | -0.37% |
| Aug 08, 2025 | $29.94 | $29.31 | $0.63 | 25,344.0 | +1.95% |
| Aug 07, 2025 | $29.68 | $28.99 | $0.69 | 29,239.0 | -1.32% |
| Aug 06, 2025 | $30.34 | $28.34 | $2.00 | 28,209.0 | -1.82% |
| Aug 05, 2025 | $30.45 | $29.48 | $0.97 | 45,160.0 | +0.27% |
| Aug 04, 2025 | $30.22 | $29.20 | $1.02 | 53,301.0 | +2.21% |
| Aug 01, 2025 | $30.00 | $29.26 | $0.7437 | 62,033.0 | -2.16% |
| Jul 31, 2025 | $30.46 | $29.95 | $0.51 | 29,372.0 | -1.63% |
| Jul 30, 2025 | $31.37 | $30.35 | $1.02 | 43,558.0 | -1.29% |
| Jul 29, 2025 | $31.40 | $30.77 | $0.63 | 33,165.0 | -0.51% |
| Jul 28, 2025 | $31.25 | $30.32 | $0.93 | 42,508.0 | +1.93% |
| Jul 25, 2025 | $30.59 | $29.61 | $0.985 | 33,221.0 | +3.00% |
| Jul 24, 2025 | $30.95 | $29.55 | $1.39 | 39,471.0 | -2.47% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $33.07 | $28.34 | $4.73 | 646,759.0 | +8.37% |
| 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% |
Five Star Bancorp Stock (FSBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.25 | $22.80 | $5.45 | 625,699.0 | +14.57% |
| Nov, 2023 | $23.20 | $19.00 | $4.20 | 412,975.0 | +17.36% |
| Oct, 2023 | $20.50 | $18.50 | $2.00 | 439,304.0 | -2.94% |
| Sep, 2023 | $21.64 | $19.51 | $2.12 | 262,430.0 | +0.00% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):