Get the Stockscreener App
38.37
1.43%
-0.7318
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 March 05, 2026, is $38.37.
- Five Star Bancorp all-time high stock price is $42.22, occurred on February 06, 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 107.40% to $38.37 now.
- The 52-week high stock price for FSBC is $42.22, representing a 10.04% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for FSBC is $22.22, indicating a -42.09% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $39.07 | $38.34 | $0.73 | 11,392.0 | -1.76% |
| Mar 04, 2026 | $40.22 | $38.80 | $1.42 | 76,346.0 | -0.43% |
| Mar 03, 2026 | $39.64 | $38.16 | $1.48 | 67,435.0 | +0.23% |
| Mar 02, 2026 | $39.66 | $37.84 | $1.82 | 56,110.0 | +0.64% |
| Feb 27, 2026 | $39.32 | $38.50 | $0.82 | 98,008.0 | -2.68% |
| Feb 26, 2026 | $41.00 | $39.57 | $1.43 | 63,963.0 | -0.82% |
| Feb 25, 2026 | $40.45 | $39.53 | $0.92 | 68,711.0 | +2.02% |
| Feb 24, 2026 | $40.29 | $37.03 | $3.26 | 68,589.0 | +0.13% |
| Feb 23, 2026 | $41.27 | $39.19 | $2.08 | 108,573.0 | -3.14% |
| Feb 20, 2026 | $41.03 | $39.30 | $1.73 | 57,911.0 | +1.12% |
| Feb 19, 2026 | $40.64 | $39.52 | $1.12 | 81,450.0 | +0.67% |
| Feb 18, 2026 | $41.09 | $39.93 | $1.16 | 49,417.0 | -1.45% |
| Feb 17, 2026 | $41.00 | $40.27 | $0.735 | 33,686.0 | +0.22% |
| Feb 13, 2026 | $40.80 | $39.37 | $1.43 | 45,931.0 | +0.27% |
| Feb 12, 2026 | $41.00 | $39.38 | $1.62 | 52,965.0 | +0.52% |
| Feb 11, 2026 | $40.69 | $39.73 | $0.96 | 40,014.0 | -0.59% |
| Feb 10, 2026 | $41.00 | $40.08 | $0.92 | 64,231.0 | -1.65% |
| Feb 09, 2026 | $41.94 | $40.01 | $1.93 | 55,875.0 | -0.58% |
| Feb 06, 2026 | $42.22 | $41.08 | $1.14 | 91,402.0 | +0.63% |
| Feb 05, 2026 | $41.60 | $40.95 | $0.65 | 73,273.0 | +0.17% |
| Feb 04, 2026 | $41.56 | $40.75 | $0.81 | 74,383.0 | +1.08% |
| Feb 03, 2026 | $41.00 | $39.92 | $1.08 | 76,089.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $40.22 | $37.84 | $2.38 | 211,283.0 | -1.34% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):