Get the Stockscreener App
29.44
2.16%
-0.65
After Hours:
29.46
0.02
+0.07%
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 01, 2025, is $29.44.
- 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 59.14% to $29.44 now.
- The 52-week high stock price for FSBC is $35.12, representing a 19.31% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for FSBC is $22.22, indicating a -24.52% 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 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% |
| Jul 23, 2025 | $30.42 | $29.94 | $0.48 | 31,539.0 | -0.16% |
| Jul 22, 2025 | $30.87 | $30.02 | $0.855 | 33,586.0 | +0.73% |
| Jul 21, 2025 | $30.83 | $30.02 | $0.81 | 47,825.0 | +0.43% |
| Jul 18, 2025 | $31.25 | $30.02 | $1.23 | 46,789.0 | -2.37% |
| Jul 17, 2025 | $31.19 | $30.58 | $0.61 | 46,712.0 | +1.35% |
| Jul 16, 2025 | $30.75 | $29.87 | $0.88 | 59,973.0 | +1.37% |
| Jul 15, 2025 | $30.80 | $29.93 | $0.87 | 60,602.0 | -1.83% |
| Jul 14, 2025 | $30.63 | $30.02 | $0.61 | 50,777.0 | +1.93% |
| Jul 11, 2025 | $30.34 | $29.75 | $0.585 | 33,226.0 | -0.99% |
| Jul 10, 2025 | $30.65 | $29.85 | $0.80 | 35,677.0 | +0.26% |
| Jul 09, 2025 | $30.32 | $29.88 | $0.45 | 23,505.0 | +0.02% |
| Jul 08, 2025 | $30.40 | $29.63 | $0.77 | 36,876.0 | +0.92% |
| Jul 07, 2025 | $30.62 | $29.72 | $0.905 | 43,565.0 | -1.55% |
| Jul 03, 2025 | $30.44 | $30.09 | $0.35 | 21,202.0 | +2.22% |
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 | $30.00 | $29.26 | $0.7437 | 62,033.0 | +0.00% |
| Jul, 2025 | $31.40 | $28.32 | $3.08 | 931,249.0 | +3.15% |
| 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% |
1.39%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):