Five Star Bancorp (FSBC) Historical Stock Data
35.01 ↓0.35 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSBC is down -0.06% a day on average. There have been 14 days where Five Star Bancorp closed green and 16 days where FSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 34.43 | 34.62 | ↑$0.19 (0.55%) | 34.16 | 34.92 | 63.81K |
| 2025-11-10 | 34.43 | 34.46 | ↑$0.03 (0.09%) | 33.92 | 34.61 | 44.45K |
| 2025-11-07 | 34.48 | 34.41 | ↓$0.07 (-0.20%) | 34.28 | 35.17 | 43.27K |
| 2025-11-06 | 35.18 | 34.32 | ↓$0.86 (-2.44%) | 34.29 | 35.18 | 42.86K |
| 2025-11-05 | 34.71 | 35.20 | ↑$0.49 (1.41%) | 34.52 | 35.47 | 62.73K |
| 2025-11-04 | 34.94 | 34.69 | ↓$0.25 (-0.72%) | 33.80 | 35.35 | 54.09K |
| 2025-11-03 | 35.45 | 35.09 | ↓$0.36 (-1.02%) | 34.80 | 35.50 | 43.50K |
| 2025-10-31 | 35.69 | 35.51 | ↓$0.18 (-0.50%) | 35.02 | 36.30 | 97.18K |
| 2025-10-30 | 36.15 | 35.66 | ↓$0.49 (-1.36%) | 35.64 | 36.97 | 63.55K |
| 2025-10-29 | 37.26 | 36.18 | ↓$1.08 (-2.90%) | 35.93 | 37.52 | 108.61K |
| 2025-10-28 | 35.84 | 37.23 | ↑$1.39 (3.88%) | 35.58 | 37.74 | 130.50K |
| 2025-10-27 | 36.00 | 35.58 | ↓$0.42 (-1.17%) | 35.12 | 36.00 | 77.98K |
| 2025-10-24 | 35.03 | 35.63 | ↑$0.60 (1.71%) | 34.81 | 35.78 | 75.82K |
| 2025-10-23 | 35.15 | 34.53 | ↓$0.62 (-1.76%) | 34.03 | 35.19 | 104.06K |
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