Five Star Bancorp (FSBC) Charts

$27.07

$0.98 (-3.49%)
Last update: 04:00 PM EST
Day's range
$26.94
Day's range
$27.71

5 DAY PERFORMANCE

-2.52%

1 MONTH PERFORMANCE

-7.07%

3 MONTH PERFORMANCE

-4.28%

6 MONTH PERFORMANCE

-18.12%

YEAR-TO-DATE PERFORMANCE

-10.04%

1 YEAR PERFORMANCE

+19.94%

Five Star Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $27.71 $27.07 (-2.31%) $27.71 $26.93 45.74 K $574.15 M
06/12/2025 $28.12 $28.05 (-0.25%) $28.28 $27.71 37.51 K $594.94 M
06/11/2025 $28.46 $28.30 (-0.56%) $28.70 $28.00 51.60 K $600.24 M
06/10/2025 $27.90 $28.44 (1.94%) $28.52 $27.90 48.20 K $603.21 M
06/09/2025 $27.91 $27.77 (-0.5%) $28.49 $27.60 42.60 K $589.00 M
06/06/2025 $27.64 $27.82 (0.65%) $27.86 $27.35 34.85 K $590.06 M
06/05/2025 $27.30 $27.20 (-0.37%) $28.18 $26.89 41.40 K $576.91 M
06/04/2025 $27.77 $27.26 (-1.84%) $29.04 $27.21 34.40 K $578.18 M
06/03/2025 $27.23 $27.69 (1.69%) $27.84 $27.12 22.00 K $587.30 M
06/02/2025 $28.11 $27.28 (-2.95%) $28.36 $27.24 37.93 K $578.61 M
05/30/2025 $27.51 $27.96 (1.64%) $28.15 $27.20 110.50 K $593.03 M
05/29/2025 $27.94 $27.74 (-0.72%) $28.00 $27.67 46.53 K $588.36 M
05/28/2025 $28.27 $27.94 (-1.17%) $28.57 $27.88 31.50 K $592.60 M
05/27/2025 $27.95 $28.27 (1.14%) $28.42 $27.73 32.12 K $599.60 M
05/23/2025 $27.26 $27.60 (1.25%) $27.99 $27.26 44.91 K $585.39 M
05/22/2025 $27.88 $27.75 (-0.47%) $28.18 $27.69 34.70 K $588.57 M
05/21/2025 $28.66 $28.10 (-1.95%) $28.88 $27.91 27.30 K $596.00 M
05/20/2025 $28.97 $28.95 (-0.07%) $29.16 $28.80 25.23 K $614.03 M
05/19/2025 $28.78 $29.03 (0.87%) $29.15 $28.38 34.30 K $615.72 M
05/16/2025 $29.35 $28.97 (-1.29%) $29.35 $28.96 48.23 K $614.45 M
05/15/2025 $29.06 $29.42 (1.24%) $29.53 $28.92 38.90 K $623.99 M
05/14/2025 $29.16 $29.13 (-0.1%) $29.41 $29.05 27.93 K $617.84 M
05/13/2025 $29.28 $29.39 (0.38%) $29.86 $29.16 34.62 K $623.36 M
05/12/2025 $29.32 $29.02 (-1.02%) $30.45 $28.91 135.10 K $615.51 M
05/09/2025 $28.40 $28.32 (-0.28%) $28.94 $27.96 27.70 K $600.66 M
05/08/2025 $28.03 $28.54 (1.82%) $28.83 $27.53 33.65 K $605.33 M
05/07/2025 $28.36 $27.90 (-1.62%) $29.84 $27.71 48.51 K $591.76 M
05/06/2025 $28.30 $27.75 (-1.94%) $28.60 $27.71 75.15 K $588.57 M
05/05/2025 $28.17 $28.02 (-0.53%) $28.50 $27.96 36.23 K $594.30 M
05/02/2025 $27.93 $28.18 (0.9%) $28.60 $27.90 62.10 K $597.69 M
05/01/2025 $28.24 $27.55 (-2.44%) $28.48 $27.33 44.10 K $584.33 M
04/30/2025 $27.39 $27.68 (1.06%) $28.80 $26.62 63.31 K $557.87 M
04/29/2025 $26.20 $27.70 (5.73%) $28.04 $25.70 46.31 K $558.28 M
04/28/2025 $26.95 $27.04 (0.33%) $27.14 $26.68 47.45 K $544.97 M
04/25/2025 $27.06 $26.99 (-0.26%) $27.12 $26.72 34.75 K $543.97 M
04/24/2025 $26.90 $27.36 (1.71%) $27.42 $26.60 56.92 K $551.42 M
04/23/2025 $27.49 $27.24 (-0.91%) $27.96 $26.94 38.90 K $549.01 M
04/22/2025 $26.54 $27.00 (1.73%) $27.27 $26.05 56.62 K $544.17 M
04/21/2025 $26.20 $26.27 (0.27%) $26.33 $25.63 44.15 K $529.46 M
04/17/2025 $26.19 $26.41 (0.84%) $26.69 $25.80 66.80 K $532.28 M
04/16/2025 $26.79 $26.20 (-2.2%) $27.18 $25.90 36.10 K $528.04 M
04/15/2025 $25.63 $26.24 (2.38%) $26.57 $25.07 45.70 K $528.85 M
04/14/2025 $26.05 $25.74 (-1.19%) $26.90 $25.14 107.04 K $518.77 M
04/11/2025 $25.02 $25.19 (0.68%) $25.39 $24.30 52.63 K $507.69 M
04/10/2025 $25.81 $25.15 (-2.56%) $25.96 $24.47 71.85 K $506.88 M
04/09/2025 $25.17 $26.33 (4.61%) $26.98 $24.37 108.18 K $530.66 M
04/08/2025 $26.11 $25.37 (-2.83%) $26.15 $25.00 61.52 K $511.32 M
04/07/2025 $24.69 $25.35 (2.67%) $26.23 $22.22 66.10 K $510.91 M
04/04/2025 $25.06 $25.27 (0.84%) $25.31 $23.67 90.13 K $509.30 M
04/03/2025 $27.61 $25.99 (-5.87%) $27.65 $25.93 176.41 K $523.81 M
04/02/2025 $27.60 $27.87 (0.98%) $27.93 $27.50 66.83 K $561.70 M
04/01/2025 $27.55 $27.86 (1.13%) $28.94 $27.39 65.67 K $561.50 M
03/31/2025 $27.41 $27.80 (1.42%) $27.94 $27.38 83.97 K $560.29 M
03/28/2025 $28.34 $27.77 (-2.01%) $28.34 $27.35 82.02 K $559.69 M
03/27/2025 $28.45 $28.36 (-0.32%) $28.85 $28.18 55.93 K $571.58 M
03/26/2025 $28.26 $28.45 (0.67%) $28.98 $28.26 84.34 K $573.39 M
03/25/2025 $28.11 $28.44 (1.17%) $28.99 $27.91 161.80 K $573.19 M
03/24/2025 $28.29 $28.36 (0.25%) $28.80 $28.01 99.21 K $571.58 M
03/21/2025 $28.21 $28.00 (-0.74%) $28.73 $27.67 118.39 K $564.32 M
03/20/2025 $28.24 $28.43 (0.67%) $28.90 $28.24 120.01 K $572.99 M
03/19/2025 $28.29 $28.49 (0.71%) $30.07 $28.11 146.42 K $574.20 M
03/18/2025 $27.92 $28.24 (1.15%) $29.50 $27.92 141.00 K $569.16 M
03/17/2025 $28.37 $28.07 (-1.06%) $30.23 $27.99 161.35 K $565.73 M
03/14/2025 $28.30 $28.28 (-0.07%) $28.66 $27.85 114.84 K $569.97 M