Get the Stockscreener App
44.16
2.48%
1.07
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 October 22, 2026, is $44.16.
- 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 138.70% to $44.16 now.
- The 52-week high stock price for FSBC is $50.26, representing a 13.81% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for FSBC is $32.20, indicating a -27.08% decrease from the current share price, occurred on November 19, 2025.
- The closing price of Five Star Bancorp (FSBC) stock in the beginning of 2025 was $29.61. The stock closed the year at $35.78, a gain of over 20.84% for the year.
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 |
|---|---|---|---|---|---|
| Oct 22, 2026 | $44.34 | $43.11 | $1.23 | 79,517.0 | +2.48% |
| Oct 21, 2026 | $43.40 | $42.85 | $0.55 | 85,741.0 | -0.35% |
| Oct 20, 2026 | $43.74 | $42.69 | $1.05 | 130,775.0 | +1.29% |
| Oct 19, 2026 | $43.22 | $42.62 | $0.60 | 97,054.0 | -0.67% |
| Oct 16, 2026 | $43.90 | $42.92 | $0.98 | 188,183.0 | -0.35% |
| Oct 15, 2026 | $43.49 | $42.61 | $0.88 | 146,445.0 | +1.46% |
| Oct 14, 2026 | $42.81 | $41.97 | $0.84 | 148,018.0 | -0.49% |
| Oct 13, 2026 | $43.14 | $42.51 | $0.63 | 125,310.0 | -0.09% |
| Oct 12, 2026 | $43.34 | $42.51 | $0.825 | 93,041.0 | +0.66% |
| Oct 09, 2026 | $43.00 | $42.48 | $0.52 | 216,348.0 | -0.54% |
| Oct 08, 2026 | $42.89 | $41.99 | $0.90 | 145,488.0 | +0.85% |
| Oct 07, 2026 | $43.05 | $42.30 | $0.75 | 222,493.0 | -2.24% |
| Oct 06, 2026 | $43.97 | $43.30 | $0.67 | 103,500.0 | -0.25% |
| Oct 05, 2026 | $43.77 | $43.30 | $0.475 | 136,800.0 | -0.50% |
| Oct 02, 2026 | $43.76 | $43.20 | $0.555 | 138,730.0 | +1.70% |
| Oct 01, 2026 | $42.96 | $41.70 | $1.26 | 187,740.0 | +1.30% |
| Sep 30, 2026 | $42.65 | $42.02 | $0.63 | 186,116.0 | +0.02% |
| Sep 29, 2026 | $43.71 | $42.25 | $1.46 | 220,241.0 | -2.35% |
| Sep 28, 2026 | $43.81 | $43.31 | $0.50 | 155,641.0 | -1.03% |
| Sep 25, 2026 | $43.99 | $43.49 | $0.50 | 115,671.0 | +0.92% |
| Sep 24, 2026 | $43.74 | $43.16 | $0.58 | 157,564.0 | +0.07% |
| Sep 23, 2026 | $44.10 | $43.28 | $0.82 | 160,720.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $44.34 | $41.70 | $2.64 | 2,245,183.0 | +4.22% |
| Sep, 2026 | $47.17 | $42.02 | $5.15 | 4,138,118.0 | -7.53% |
| Aug, 2026 | $47.97 | $44.49 | $3.48 | 3,280,764.0 | -2.90% |
| Jul, 2026 | $50.26 | $44.73 | $5.53 | 4,512,718.0 | -3.08% |
| 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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):