Five Star Bancorp - Common Stock (FSBC)

Last Price47.35

Change-1.02 (-2.11%)

NASDAQ· Last Trade: Jul 24th, 12:30 AM EDT

Historical Prices For Five Star Bancorp - Common Stock (FSBC)

Date Range:

2026-04-24 - 2026-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2026	44.82	47.61	44.73	47.35	1,529,548	47.35
7/22/2026	49.20	49.20	48.16	48.37	88,452	48.37
7/21/2026	48.86	49.82	48.55	49.33	138,608	49.33
7/20/2026	48.79	49.10	47.87	49.04	117,773	49.04
7/17/2026	49.11	49.47	48.38	48.81	96,934	48.81
7/16/2026	48.22	50.26	48.12	49.68	143,296	49.68
7/15/2026	47.60	48.71	47.09	48.37	111,730	48.37
7/14/2026	48.01	48.71	47.52	47.65	101,937	47.65
7/13/2026	47.87	48.18	47.43	47.79	115,006	47.79
7/10/2026	48.22	48.79	47.81	47.87	123,646	47.87
7/09/2026	47.60	48.38	47.24	48.31	130,240	48.31
7/08/2026	48.69	48.94	47.14	47.49	147,223	47.49
7/07/2026	49.27	49.46	47.74	48.94	122,063	48.94
7/06/2026	48.78	49.80	48.06	48.98	123,888	48.98
7/02/2026	49.89	50.01	48.34	48.66	97,280	48.66
7/01/2026	48.75	49.75	48.41	49.56	122,496	49.56
6/30/2026	48.18	48.70	47.62	48.69	87,255	48.69
6/29/2026	48.23	48.54	47.08	48.18	160,885	48.18
6/26/2026	47.70	48.94	47.52	48.44	533,540	48.44
6/25/2026	47.19	48.24	46.86	47.69	139,353	47.69
6/24/2026	47.00	47.63	46.07	47.26	138,842	47.26
6/23/2026	45.83	46.89	45.70	46.79	158,965	46.79
6/22/2026	44.88	46.20	44.77	45.84	156,646	45.84
6/18/2026	44.82	45.09	43.70	44.87	307,509	44.87
6/17/2026	43.80	44.68	43.55	44.18	213,777	44.18
6/16/2026	44.16	44.49	43.42	43.82	145,786	43.82
6/15/2026	45.05	45.48	43.70	43.88	119,778	43.88
6/12/2026	44.71	45.20	44.27	44.76	125,852	44.76
6/11/2026	44.37	44.65	43.73	44.52	157,104	44.52
6/10/2026	44.30	44.99	43.34	44.06	180,827	44.06
6/09/2026	43.63	44.49	42.74	43.94	102,043	43.94
6/08/2026	43.02	43.61	42.51	43.41	72,324	43.41
6/05/2026	43.03	43.50	42.93	43.02	57,215	43.02
6/04/2026	42.32	43.23	42.00	43.14	164,402	43.14
6/03/2026	42.54	42.83	41.66	41.87	164,371	41.87
6/02/2026	42.03	43.16	42.03	42.82	180,587	42.82
6/01/2026	42.06	42.65	41.18	42.14	96,015	42.14
5/29/2026	42.25	42.73	41.99	42.23	110,022	42.23
5/28/2026	42.25	42.35	41.64	42.24	76,792	42.24
5/27/2026	42.49	42.67	42.01	42.20	66,786	42.20
5/26/2026	42.07	42.73	41.95	42.35	80,860	42.35
5/22/2026	42.05	42.48	41.59	41.96	108,980	41.96
5/21/2026	41.23	42.07	40.48	42.00	99,957	42.00
5/20/2026	40.94	41.95	40.55	41.61	119,017	41.61
5/19/2026	40.84	41.27	40.53	40.94	79,327	40.94
5/18/2026	40.69	41.63	40.39	41.16	80,538	41.16
5/15/2026	40.65	40.71	40.01	40.39	115,217	40.39
5/14/2026	40.80	41.39	40.78	40.93	67,527	40.93
5/13/2026	40.42	40.90	40.20	40.60	76,839	40.60
5/12/2026	41.04	41.27	39.94	40.66	130,863	40.66
5/11/2026	41.83	42.09	40.92	41.04	90,078	41.04
5/08/2026	41.14	42.13	40.67	41.74	76,478	41.74
5/07/2026	41.38	41.73	40.65	41.24	76,656	41.24
5/06/2026	40.99	41.48	40.89	41.31	68,503	41.31
5/05/2026	40.61	41.00	40.57	40.84	45,099	40.84
5/04/2026	40.61	41.09	40.15	40.45	80,743	40.45
5/01/2026	40.68	41.19	40.24	41.09	74,099	40.84
4/30/2026	40.17	41.35	40.01	40.45	154,268	40.20
4/29/2026	40.32	41.39	39.92	40.46	125,122	40.21
4/28/2026	41.39	41.49	39.98	40.31	102,317	40.06
4/27/2026	40.50	41.37	40.22	40.79	78,402	40.54
4/24/2026	40.62	40.89	40.22	40.50	108,336	40.25