Get the Stockscreener App
34.55
0.72%
-0.249
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 December 05, 2025, is $34.55.
- Five Star Bancorp all-time high stock price is $37.74, occurred on October 28, 2025.
- 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 86.74% to $34.55 now.
- The 52-week high stock price for FSBC is $37.74, representing a 9.25% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for FSBC is $22.22, indicating a -35.68% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $34.97 | $34.50 | $0.47 | 4,550.0 | -0.19% |
| Dec 04, 2025 | $35.35 | $34.51 | $0.84 | 23,903.0 | -1.60% |
| Dec 03, 2025 | $35.48 | $34.07 | $1.41 | 40,902.0 | +3.57% |
| Dec 02, 2025 | $35.47 | $33.77 | $1.70 | 62,227.0 | -2.35% |
| Dec 01, 2025 | $35.50 | $33.95 | $1.55 | 44,378.0 | +1.36% |
| Nov 28, 2025 | $35.30 | $34.24 | $1.06 | 58,182.0 | -2.02% |
| Nov 26, 2025 | $35.39 | $34.51 | $0.88 | 69,937.0 | +0.20% |
| Nov 25, 2025 | $35.34 | $33.95 | $1.39 | 57,027.0 | +4.00% |
| Nov 24, 2025 | $34.34 | $33.16 | $1.19 | 53,583.0 | -0.21% |
| Nov 21, 2025 | $34.50 | $32.20 | $2.30 | 75,380.0 | +2.98% |
| Nov 20, 2025 | $34.24 | $32.82 | $1.42 | 61,506.0 | -0.93% |
| Nov 19, 2025 | $33.62 | $32.20 | $1.42 | 64,927.0 | -0.42% |
| Nov 18, 2025 | $33.84 | $32.85 | $0.99 | 107,072.0 | +0.30% |
| Nov 17, 2025 | $34.88 | $32.91 | $1.97 | 75,671.0 | -4.10% |
| Nov 14, 2025 | $34.74 | $34.05 | $0.69 | 45,706.0 | -0.17% |
| Nov 13, 2025 | $35.32 | $34.49 | $0.83 | 68,693.0 | -1.25% |
| Nov 12, 2025 | $35.35 | $34.71 | $0.64 | 72,123.0 | +1.50% |
| Nov 11, 2025 | $34.92 | $34.16 | $0.76 | 63,809.0 | +0.46% |
| Nov 10, 2025 | $34.60 | $33.92 | $0.685 | 44,450.0 | +0.15% |
| Nov 07, 2025 | $35.17 | $34.28 | $0.89 | 43,273.0 | +0.26% |
| Nov 06, 2025 | $35.18 | $34.29 | $0.89 | 42,856.0 | -2.50% |
| Nov 05, 2025 | $35.47 | $34.52 | $0.9496 | 62,725.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $35.50 | $33.77 | $1.73 | 175,960.0 | +0.70% |
| 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% |
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% |
0.93%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):