Get the Stockscreener App
23.41
2.50%
+0.57
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 May 17, 2024, is $23.41.
- Five Star Bancorp all-time high stock price is $28.25, occurred on December 28, 2023.
- 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 26.54% to $23.41 now.
- The 52-week high stock price for FSBC is $28.25, representing a 20.67% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for FSBC is $18.50, indicating a -20.97% decrease from the current share price, occurred on October 24, 2023.
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 |
|---|---|---|---|---|---|
| May 17, 2024 | $23.50 | $22.90 | $0.60 | 40,825.0 | +2.50% |
| May 16, 2024 | $23.00 | $22.69 | $0.3086 | 20,619.0 | +0.62% |
| May 15, 2024 | $22.80 | $22.56 | $0.24 | 14,696.0 | +0.93% |
| May 14, 2024 | $22.60 | $22.26 | $0.34 | 26,307.0 | +1.35% |
| May 13, 2024 | $22.80 | $22.18 | $0.62 | 30,740.0 | -1.55% |
| May 10, 2024 | $22.60 | $22.35 | $0.25 | 27,665.0 | +0.27% |
| May 09, 2024 | $22.50 | $22.10 | $0.40 | 30,641.0 | +1.86% |
| May 08, 2024 | $22.16 | $21.78 | $0.38 | 31,340.0 | +0.59% |
| May 07, 2024 | $22.13 | $21.94 | $0.19 | 27,524.0 | -0.36% |
| May 06, 2024 | $22.23 | $21.98 | $0.25 | 29,621.0 | -0.50% |
| May 03, 2024 | $22.22 | $21.91 | $0.3093 | 52,707.0 | -0.23% |
| May 02, 2024 | $22.31 | $21.85 | $0.4602 | 55,727.0 | +1.79% |
| May 01, 2024 | $22.03 | $21.72 | $0.31 | 54,225.0 | +0.79% |
| Apr 30, 2024 | $21.81 | $21.50 | $0.31 | 67,336.0 | +0.14% |
| Apr 29, 2024 | $21.76 | $21.37 | $0.3901 | 46,783.0 | -0.74% |
| Apr 26, 2024 | $22.08 | $21.51 | $0.57 | 27,149.0 | -0.46% |
| Apr 25, 2024 | $21.88 | $21.55 | $0.33 | 32,187.0 | -0.46% |
| Apr 24, 2024 | $22.01 | $21.69 | $0.32 | 38,195.0 | -0.09% |
| Apr 23, 2024 | $22.27 | $21.89 | $0.38 | 31,654.0 | -0.54% |
| Apr 22, 2024 | $22.35 | $21.88 | $0.475 | 51,787.0 | +0.68% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $23.50 | $21.72 | $1.78 | 483,462.0 | +8.28% |
| 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% |
0.00%
0.45%
Cap:
|
Volume (24h):