Price Alert

Five Star Bancorp (FSBC)

NASDAQ: FSBC · Real-Time Price · USD

32.07

0.29 (0.91%)

At close: Oct 03, 2025, 3:59 PM

32.07

0.00%

After-hours: Oct 03, 2025, 04:10 PM EDT

FSBC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 3, 2025	31.96	32.45	31.86	32.07	32.07	0.91%	21,394
Oct 2, 2025	32.06	32.20	31.13	31.78	31.78	-0.97%	31,742
Oct 1, 2025	31.91	32.93	31.18	32.09	32.09	-0.34%	52,744
Sep 30, 2025	32.12	32.43	31.67	32.20	32.20	0.22%	37,944
Sep 29, 2025	32.97	33.00	32.01	32.13	32.13	-2.07%	29,300
Sep 26, 2025	32.76	33.15	32.49	32.81	32.81	-0.18%	40,600
Sep 25, 2025	32.93	33.17	32.46	32.87	32.87	-0.48%	31,443
Sep 24, 2025	33.32	33.59	32.35	33.03	33.03	-0.87%	27,425
Sep 23, 2025	33.20	33.87	33.06	33.32	33.32	0.82%	59,200
Sep 22, 2025	32.83	33.37	32.41	33.05	33.05	0.30%	24,300
Sep 19, 2025	33.74	34.01	32.80	32.95	32.95	-2.37%	132,420
Sep 18, 2025	33.16	33.79	32.65	33.75	33.75	2.77%	31,234
Sep 17, 2025	32.58	33.76	32.15	32.84	32.84	1.39%	46,100
Sep 16, 2025	32.81	32.99	31.90	32.39	32.39	-1.43%	29,300
Sep 15, 2025	32.97	33.88	32.59	32.86	32.86	0.12%	33,415
Sep 12, 2025	32.99	33.11	32.57	32.82	32.82	-0.27%	17,640
Sep 11, 2025	32.78	33.33	32.76	32.91	32.91	0.40%	30,600
Sep 10, 2025	32.41	32.97	32.20	32.78	32.78	0.61%	26,744
Sep 9, 2025	33.01	33.18	32.46	32.58	32.58	-1.15%	27,038
Sep 8, 2025	32.95	33.00	32.60	32.96	32.96	0.40%	16,906

Page 1 of 96