Five Star Bancorp (FSBC) Historical Stock Data
36.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSBC is up 0.19% a day on average. There have been 16 days where Five Star Bancorp closed green and 14 days where FSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 36.66 | 36.69 | ↑$0.03 (0.08%) | 36.30 | 37.01 | 49.43K |
| 2025-12-23 | 36.77 | 36.75 | ↓$0.02 (-0.05%) | 35.87 | 37.75 | 54.98K |
| 2025-12-22 | 37.05 | 37.00 | ↓$0.05 (-0.13%) | 36.98 | 38.00 | 101.91K |
| 2025-12-19 | 37.45 | 36.99 | ↓$0.46 (-1.23%) | 36.64 | 37.59 | 166.57K |
| 2025-12-18 | 38.48 | 37.63 | ↓$0.85 (-2.21%) | 35.85 | 38.86 | 100.85K |
| 2025-12-17 | 37.67 | 38.14 | ↑$0.47 (1.25%) | 37.67 | 38.25 | 50.42K |
| 2025-12-16 | 37.72 | 37.66 | ↓$0.06 (-0.16%) | 37.48 | 38.09 | 66.73K |
| 2025-12-15 | 37.65 | 37.77 | ↑$0.12 (0.32%) | 37.63 | 38.00 | 55.60K |
| 2025-12-12 | 37.28 | 37.26 | ↓$0.02 (-0.05%) | 36.62 | 37.40 | 44.50K |
| 2025-12-11 | 36.80 | 37.16 | ↑$0.36 (0.98%) | 36.47 | 37.22 | 49.57K |
| 2025-12-10 | 35.17 | 36.60 | ↑$1.43 (4.07%) | 35.17 | 37.04 | 91.67K |
| 2025-12-09 | 35.17 | 35.33 | ↑$0.16 (0.45%) | 35.10 | 36.01 | 36.85K |
| 2025-12-08 | 34.83 | 35.03 | ↑$0.20 (0.57%) | 34.76 | 35.40 | 59.81K |
| 2025-12-05 | 34.97 | 34.69 | ↓$0.28 (-0.80%) | 34.49 | 34.97 | 24.76K |
| 2025-12-04 | 35.10 | 35.01 | ↓$0.09 (-0.26%) | 34.51 | 35.35 | 37.20K |
| 2025-12-03 | 34.40 | 35.36 | ↑$0.96 (2.79%) | 34.07 | 35.48 | 40.90K |
| 2025-12-02 | 35.02 | 34.14 | ↓$0.88 (-2.51%) | 33.77 | 35.47 | 62.23K |
| 2025-12-01 | 34.36 | 34.96 | ↑$0.60 (1.75%) | 33.95 | 35.50 | 44.38K |
| 2025-11-28 | 34.90 | 34.49 | ↓$0.41 (-1.17%) | 34.24 | 35.30 | 58.18K |
| 2025-11-26 | 35.08 | 35.20 | ↑$0.12 (0.34%) | 34.51 | 35.39 | 69.94K |
| 2025-11-25 | 33.95 | 35.13 | ↑$1.18 (3.48%) | 33.95 | 35.34 | 57.03K |
| 2025-11-24 | 33.69 | 33.78 | ↑$0.09 (0.27%) | 33.16 | 34.34 | 53.59K |
| 2025-11-21 | 33.02 | 33.85 | ↑$0.83 (2.51%) | 32.20 | 34.50 | 75.38K |
| 2025-11-20 | 33.62 | 32.87 | ↓$0.75 (-2.23%) | 32.82 | 34.24 | 61.51K |
| 2025-11-19 | 33.32 | 33.18 | ↓$0.14 (-0.42%) | 32.20 | 33.63 | 64.93K |
| 2025-11-18 | 33.07 | 33.32 | ↑$0.25 (0.76%) | 32.85 | 33.84 | 107.09K |
| 2025-11-17 | 34.47 | 33.22 | ↓$1.25 (-3.63%) | 32.91 | 34.88 | 75.67K |
| 2025-11-14 | 34.60 | 34.64 | ↑$0.04 (0.12%) | 34.05 | 34.74 | 45.48K |
| 2025-11-13 | 34.86 | 34.70 | ↓$0.16 (-0.46%) | 34.49 | 35.32 | 68.71K |
| 2025-11-12 | 34.71 | 35.14 | ↑$0.43 (1.24%) | 34.71 | 35.35 | 72.12K |
Create an account or log in to view more rows.
$FSBC going down
$FSBC hot damn <3
$FSBC FYI - leaning bullish
$FSBC is being added
$FSBC I warned you all fairly you morons.
$FSBC Beautiful!! 😀
$FSBC wtf is that dump
$FSBC run it!
$FSBC I would not be a bear now
$FSBC not good