Skip to main content

Five Star Bancorp - Common Stock (NQ:FSBC)

32.82 -0.09 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 32.99 33.11 32.56 32.82 17,640 -0.09(-0.27%)
Sep 11, 2025 32.78 33.33 32.76 32.91 30,573 +0.13(+0.40%)
Sep 10, 2025 32.41 32.97 32.20 32.78 26,744 +0.20(+0.63%)
Sep 09, 2025 33.01 33.18 32.46 32.58 27,038 -0.38(-1.17%)
Sep 08, 2025 32.95 33.00 32.59 32.96 16,906 +0.13(+0.40%)
Sep 05, 2025 33.28 33.50 32.59 32.83 22,442 -0.26(-0.79%)
Sep 04, 2025 32.65 33.10 32.23 33.09 27,098 +0.68(+2.10%)
Sep 03, 2025 32.37 32.57 32.05 32.41 22,271 -0.18(-0.55%)
Sep 02, 2025 32.42 32.80 32.31 32.59 21,922 -0.18(-0.55%)
Aug 29, 2025 33.00 33.10 32.49 32.77 35,148 -0.04(-0.14%)
Aug 28, 2025 33.18 33.18 32.37 32.81 26,226 -0.14(-0.41%)
Aug 27, 2025 32.86 33.41 32.69 32.95 31,738 +0.07(+0.21%)
Aug 26, 2025 31.34 33.00 31.34 32.88 43,491 +0.56(+1.73%)
Aug 25, 2025 32.66 32.66 31.45 32.32 21,759 -0.29(-0.89%)
Aug 22, 2025 31.46 33.07 31.46 32.61 70,963 +1.39(+4.47%)
Aug 21, 2025 31.38 31.38 30.45 31.21 14,259 -0.21(-0.65%)
Aug 20, 2025 31.43 31.63 30.79 31.42 28,863 +0.22(+0.71%)
Aug 19, 2025 31.26 31.60 30.95 31.20 48,072 +0.08(+0.26%)
Aug 18, 2025 29.59 31.27 29.48 31.12 29,712 +0.33(+1.07%)
Aug 15, 2025 31.54 31.71 30.69 30.79 23,746 -0.59(-1.88%)
Aug 14, 2025 31.16 31.50 30.85 31.38 20,933 -0.16(-0.51%)
Aug 13, 2025 31.34 31.61 31.00 31.54 35,755 +0.46(+1.48%)
Aug 12, 2025 30.03 31.21 29.55 31.08 35,497 +1.39(+4.68%)
Aug 11, 2025 29.80 30.75 29.42 29.69 24,712 -0.11(-0.37%)
Aug 08, 2025 29.37 29.94 29.31 29.80 25,344 +0.57(+1.95%)
Aug 07, 2025 29.62 29.68 28.99 29.23 29,470 -0.39(-1.32%)
Aug 06, 2025 30.01 30.34 28.34 29.62 28,425 -0.55(-1.82%)
Aug 05, 2025 30.25 30.45 29.48 30.17 45,376 +0.08(+0.27%)
Aug 04, 2025 29.44 30.22 29.20 30.09 53,517 +0.85(+2.91%)
Aug 01, 2025 29.66 29.80 29.06 29.24 62,457 -0.65(-2.16%)
Jul 31, 2025 30.07 30.25 29.75 29.89 29,572 -0.50(-1.63%)
Jul 30, 2025 30.87 31.16 30.14 30.38 43,855 -0.40(-1.29%)
Jul 29, 2025 31.19 31.19 30.56 30.78 33,391 -0.16(-0.51%)
Jul 28, 2025 30.47 31.04 30.11 30.94 42,798 +0.59(+1.93%)
Jul 25, 2025 29.42 30.39 29.41 30.35 33,448 +0.88(+3.00%)
Jul 24, 2025 30.29 30.73 29.35 29.47 39,740 -0.74(-2.47%)
Jul 23, 2025 30.56 30.56 29.74 30.21 47,044 -0.05(-0.16%)
Jul 22, 2025 30.19 30.66 29.81 30.26 33,815 +0.22(+0.73%)
Jul 21, 2025 30.07 30.62 29.82 30.04 48,153 +0.13(+0.43%)
Jul 18, 2025 30.79 31.04 29.81 29.92 47,109 -0.72(-2.37%)
Jul 17, 2025 30.39 30.98 30.37 30.64 47,031 +0.41(+1.35%)
Jul 16, 2025 30.38 30.54 29.67 30.23 60,383 +0.41(+1.37%)
Jul 15, 2025 30.59 30.59 29.73 29.83 61,016 -0.56(-1.83%)
Jul 14, 2025 29.82 30.42 29.82 30.38 51,124 +0.58(+1.93%)
Jul 11, 2025 30.10 30.13 29.55 29.81 33,453 -0.30(-0.99%)
Jul 10, 2025 29.68 30.44 29.65 30.10 35,921 +0.08(+0.26%)
Jul 09, 2025 29.67 30.12 29.67 30.02 23,665 +0.00(+0.02%)
Jul 08, 2025 29.67 30.19 29.43 30.02 37,128 +0.27(+0.92%)
Jul 07, 2025 29.63 30.42 29.52 29.75 43,862 -0.47(-1.55%)
Jul 03, 2025 29.89 30.23 29.89 30.21 21,347 +0.66(+2.22%)
Jul 02, 2025 29.40 29.78 28.90 29.56 34,708 +0.26(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.