Dark

FSBC
Five Star Bancorp Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:47 PM EDT

46.01USD-0.141%(-0.07)167,064

28.12Bid 57.00Ask 28.88Spread

Pre-market

0.00USD-100.000%(-46.45)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

46.08USD+0.076%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	45.7600	46.040000	45.350000	46.0100	-0.141%	167,064	0.000%
2026-08-07	46.4900	46.590000	44.820000	46.0750	-0.807%	138,987	-0.141%
2026-08-06	46.8200	46.990000	46.340000	46.4500	-0.599%	153,950	-0.947%
2026-08-05	47.0900	47.300000	46.590000	46.7300	-0.532%	148,384	-1.541%
2026-08-04	47.4700	47.560000	46.820000	46.9800	-0.698%	219,600	-2.065%
2026-08-03	47.1900	47.690000	46.160000	47.3100	+0.254%	108,066	-2.748%
2026-07-31	47.2000	47.475000	46.335000	47.1900	-0.106%	128,679	-2.501%
2026-07-30	47.5900	47.870000	47.110000	47.2400	-0.380%	168,102	-2.604%
2026-07-29	47.7500	47.985000	47.350000	47.4200	-0.857%	143,466	-2.973%
2026-07-28	47.4000	48.305000	45.730000	47.8300	+1.313%	249,355	-3.805%
2026-07-27	47.9900	47.990000	46.670000	47.2100	+0.855%	250,237	-2.542%
2026-07-24	47.6500	47.835000	45.660000	46.8100	-1.140%	305,390	-1.709%
2026-07-23	44.8200	47.610000	44.725000	47.3500	-2.109%	1,529,549	-2.830%
2026-07-22	49.2000	49.200000	48.160000	48.3700	-1.946%	88,553	-4.879%
2026-07-21	48.8600	49.820000	48.550000	49.3300	+0.591%	138,609	-6.730%
2026-07-20	48.7900	49.100000	47.870000	49.0400	+0.471%	117,775	-6.179%
2026-07-17	49.1100	49.470000	48.375000	48.8100	-1.751%	96,933	-5.737%
2026-07-16	48.2200	50.260000	48.120000	49.6800	+2.708%	143,296	-7.387%
2026-07-15	47.6000	48.710000	47.085000	48.3700	+1.511%	111,730	-4.879%
2026-07-14	48.0100	48.707000	47.520000	47.6500	-0.293%	98,141	-3.442%
2026-07-13	47.8700	48.180000	47.430000	47.7900	-0.167%	115,006	-3.725%
2026-07-10	48.2200	48.790000	47.810000	47.8700	-0.911%	123,646	-3.886%
2026-07-09	47.6000	48.385000	47.240000	48.3100	+1.727%	130,240	-4.761%
2026-07-08	48.6900	48.940000	47.140000	47.4900	-2.963%	147,223	-3.116%
2026-07-07	49.2700	49.460000	47.740100	48.9400	-0.082%	122,063	-5.987%
2026-07-06	48.7800	49.800000	48.058700	48.9800	+0.658%	123,888	-6.064%
2026-07-02	49.8900	50.009900	48.335000	48.6600	-1.816%	97,280	-5.446%
2026-07-01	48.7500	49.750000	48.405000	49.5600	+1.787%	123,019	-7.163%
2026-06-30	48.1800	48.700000	47.620000	48.6900	+1.059%	87,255	-5.504%
2026-06-29	48.2300	48.540000	47.080000	48.1800	-0.537%	160,885	-4.504%
2026-06-26	47.7000	48.940000	47.520000	48.4400	+1.573%	533,540	-5.017%
2026-06-25	47.1900	48.240000	46.860000	47.6900	+0.910%	139,353	-3.523%
2026-06-24	47.0000	47.630000	46.070000	47.2600	+1.004%	138,843	-2.645%
2026-06-23	45.8300	46.890000	45.700000	46.7900	+2.072%	158,965	-1.667%
2026-06-22	44.8800	46.200000	44.770000	45.8400	+2.162%	156,646	+0.371%
2026-06-18	44.8200	45.090000	43.695000	44.8700	+1.562%	307,509	+2.541%
2026-06-17	43.8000	44.680000	43.550000	44.1800	+0.822%	213,777	+4.142%
2026-06-16	44.1600	44.490000	43.420000	43.8200	-0.137%	145,785	+4.998%
2026-06-15	45.0500	45.475000	43.705000	43.8800	-1.966%	119,778	+4.854%
2026-06-12	44.7100	45.195000	44.270000	44.7600	+0.539%	125,852	+2.793%
2026-06-11	44.3700	44.650000	43.730000	44.5200	+1.044%	157,104	+3.347%
2026-06-10	44.3000	44.990000	43.340000	44.0600	+0.273%	180,827	+4.426%
2026-06-09	43.6300	44.490000	42.740000	43.9400	+1.221%	102,043	+4.711%
2026-06-08	43.0200	43.610000	42.505000	43.4100	+0.907%	72,324	+5.989%
2026-06-05	43.0300	43.500000	42.930000	43.0200	-0.278%	57,215	+6.950%
2026-06-04	42.3200	43.230000	42.000000	43.1400	+3.033%	164,402	+6.653%
2026-06-03	42.5400	42.830000	41.665000	41.8700	-2.219%	164,371	+9.888%
2026-06-02	42.0300	43.160000	42.030000	42.8200	+1.614%	180,587	+7.450%
2026-06-01	42.0600	42.647400	41.180000	42.1400	-0.213%	96,016	+9.184%
2026-05-29	42.2500	42.730000	41.990000	42.2300	-0.024%	110,021	+8.951%
2026-05-28	42.2500	42.350000	41.640000	42.2400	+0.095%	76,793	+8.925%
2026-05-27	42.4900	42.670000	42.010000	42.2000	-0.354%	66,786	+9.028%
2026-05-26	42.0700	42.735000	41.950000	42.3500	+0.929%	80,858	+8.642%
2026-05-22	42.0500	42.480000	41.590000	41.9600	-0.095%	108,979	+9.652%
2026-05-21	41.2300	42.070000	40.480265	42.0000	+0.937%	99,956	+9.548%
2026-05-20	40.9400	41.950000	40.545000	41.6100	+1.637%	119,017	+10.574%
2026-05-19	40.8400	41.270000	40.530000	40.9400	-0.534%	79,327	+12.384%
2026-05-18	40.6900	41.635000	40.390000	41.1600	+1.906%	80,538	+11.783%
2026-05-15	40.6500	40.710000	40.010000	40.3900	-1.319%	115,217	+13.914%
2026-05-14	40.8000	41.390000	40.780000	40.9300	+0.813%	67,527	+12.411%
2026-05-13	40.4200	40.900000	40.200000	40.6000	-0.148%	76,838	+13.325%
2026-05-12	41.0400	41.265000	39.940000	40.6600	-0.926%	130,862	+13.158%
2026-05-11	41.8300	42.090000	40.920000	41.0400	-1.677%	90,078	+12.110%
2026-05-08	41.1400	42.130000	40.671900	41.7400	+1.212%	76,478	+10.230%
2026-05-07	41.3800	41.735000	40.650000	41.2400	-0.169%	76,656	+11.566%
2026-05-06	40.9900	41.480000	40.890000	41.3100	+1.151%	68,503	+11.377%
2026-05-05	40.6100	41.000000	40.570000	40.8400	+0.964%	45,098	+12.659%
2026-05-04	40.6100	41.090000	40.150000	40.4500	-1.558%	80,742	+13.745%
2026-05-01	40.6800	41.190000	40.240000	41.0900	+1.582%	74,099	+11.974%
2026-04-30	40.1700	41.350000	40.010000	40.4500	-0.025%	154,268	+13.745%
2026-04-29	40.3200	41.390000	39.920000	40.4600	+0.372%	125,122	+13.717%
2026-04-28	41.3900	41.490000	39.985000	40.3100	-1.177%	102,317	+14.140%
2026-04-27	40.5000	41.369900	40.220000	40.7900	+0.716%	78,401	+12.797%
2026-04-24	40.6200	40.890000	40.218900	40.5000	-0.516%	108,336	+13.605%
2026-04-23	40.7400	41.120000	40.340000	40.7100	+0.370%	91,594	+13.019%
2026-04-22	40.4500	40.920000	40.090000	40.5600	+0.770%	111,320	+13.437%
2026-04-21	40.9800	41.330000	40.040000	40.2500	-1.853%	121,880	+14.311%
2026-04-20	41.3900	41.990000	40.495000	41.0100	-0.990%	97,599	+12.192%
2026-04-17	40.8400	41.970000	40.770000	41.4200	+2.958%	200,598	+11.082%
2026-04-16	40.6500	41.595000	39.850000	40.2300	-1.228%	170,192	+14.367%
2026-04-15	40.6300	40.900000	40.030000	40.7300	-0.025%	83,067	+12.963%
2026-04-14	40.2000	41.055000	39.840000	40.7400	+0.917%	52,784	+12.936%
2026-04-13	40.2400	40.510000	39.525000	40.3700	+0.099%	86,265	+13.971%
2026-04-10	40.5900	40.590000	40.030000	40.3300	-1.031%	70,997	+14.084%
2026-04-09	39.8500	41.080000	39.810000	40.7500	+1.368%	101,262	+12.908%
2026-04-08	39.7800	40.560000	39.715000	40.2000	+3.715%	73,297	+14.453%
2026-04-07	38.4800	38.945000	37.990000	38.7600	+0.545%	54,552	+18.705%
2026-04-06	38.2500	38.800000	37.765000	38.5500	+0.626%	62,884	+19.351%
2026-04-02	37.6100	38.400000	37.520000	38.3100	+0.551%	45,205	+20.099%
2026-04-01	37.9600	38.585000	36.920000	38.1000	+1.007%	61,027	+20.761%
2026-03-31	37.8800	38.250000	37.305000	37.7200	+0.346%	125,726	+21.978%
2026-03-30	37.2800	37.700000	36.950000	37.5900	+1.293%	63,176	+22.400%
2026-03-27	37.1300	37.415000	36.890000	37.1100	-0.643%	88,174	+23.983%
2026-03-26	37.2200	37.440000	36.970000	37.3500	-0.134%	46,903	+23.186%
2026-03-25	37.9600	38.250000	37.140000	37.4000	-0.267%	60,973	+23.021%
2026-03-24	37.1300	37.900000	36.710000	37.5000	-0.107%	60,597	+22.693%
2026-03-23	37.0500	38.245000	36.870000	37.5400	+3.245%	87,432	+22.563%
2026-03-20	36.7800	37.155000	36.120000	36.3600	-1.142%	131,623	+26.540%
2026-03-19	35.8000	37.030000	35.180000	36.7800	+2.252%	138,990	+25.095%
2026-03-18	36.4500	36.700000	35.840000	35.9700	-1.829%	66,975	+27.912%
2026-03-17	36.7900	37.355000	36.450000	36.6400	-0.408%	68,972	+25.573%
2026-03-16	36.8700	37.035000	36.540000	36.7900	+0.850%	74,892	+25.061%
2026-03-13	37.0300	37.375000	36.320000	36.4800	-0.816%	63,127	+26.124%
2026-03-12	36.1500	37.050000	35.900000	36.7800	-0.081%	140,450	+25.095%
2026-03-11	36.9600	37.345000	36.585000	36.8100	-1.525%	119,197	+24.993%
2026-03-10	37.3900	38.275000	37.185000	37.3800	-0.506%	90,411	+23.087%
2026-03-09	37.0100	37.880000	36.250000	37.5700	-0.503%	113,832	+22.465%
2026-03-06	37.5900	37.800000	36.130000	37.7600	-1.769%	82,779	+21.849%
2026-03-05	38.6700	39.070000	38.260000	38.4400	-1.688%	80,681	+19.693%
2026-03-04	39.7000	40.220000	38.800000	39.1000	-0.433%	76,347	+17.673%
2026-03-03	38.3600	39.640000	38.160000	39.2700	+0.230%	67,435	+17.163%
2026-03-02	38.3800	39.660000	37.835000	39.1800	+0.642%	56,111	+17.432%
2026-02-27	39.3200	39.320000	38.500000	38.9300	-2.675%	98,009	+18.186%
2026-02-26	40.5900	41.000000	39.570000	40.0000	-0.818%	64,364	+15.025%
2026-02-25	39.8000	40.455000	39.535000	40.3300	+2.024%	68,712	+14.084%
2026-02-24	39.4500	40.291300	37.030000	39.5300	+0.127%	68,589	+16.393%
2026-02-23	40.7600	41.270000	39.190000	39.4800	-3.140%	108,575	+16.540%
2026-02-20	40.3600	41.030000	39.300100	40.7600	+1.116%	57,911	+12.880%
2026-02-19	39.9000	40.640000	39.525000	40.3100	+0.674%	81,450	+14.140%
2026-02-18	40.5600	41.090000	39.930000	40.0400	-1.452%	49,417	+14.910%
2026-02-17	40.5300	41.000000	40.265000	40.6300	+0.222%	33,686	+13.241%
2026-02-13	40.6300	40.800000	39.365000	40.5400	+0.272%	45,932	+13.493%
2026-02-12	40.6200	41.000000	39.380000	40.4300	+0.522%	52,965	+13.802%
2026-02-11	40.6900	40.690000	39.730000	40.2200	-0.593%	40,014	+14.396%
2026-02-10	41.0000	41.000000	40.080000	40.4600	-1.653%	64,231	+13.717%
2026-02-09	41.1700	41.940000	40.009800	41.1400	-0.580%	55,881	+11.838%
2026-02-06	41.7000	42.220000	41.080000	41.3800	+0.632%	101,434	+11.189%
2026-02-05	41.0000	41.600000	40.950000	41.1200	+0.171%	75,405	+11.892%
2026-02-04	41.0100	41.560000	40.750000	41.0500	+1.083%	82,877	+12.083%
2026-02-03	40.0300	41.000000	39.920000	40.6100	+1.171%	76,089	+13.297%
2026-02-02	39.2700	40.590000	38.870000	40.1400	+1.312%	76,011	+14.624%
2026-01-30	39.1900	39.899900	39.050000	39.6200	+0.329%	114,501	+16.128%
2026-01-29	38.6500	39.560000	37.200000	39.4900	+2.758%	77,871	+16.511%
2026-01-28	38.8400	39.470000	38.025000	38.4300	-0.389%	71,919	+19.724%
2026-01-27	38.9800	39.165000	37.675000	38.5800	-0.567%	86,111	+19.259%
2026-01-26	38.2200	38.890000	35.723800	38.8000	+1.491%	110,482	+18.582%
2026-01-23	39.6900	39.690000	38.040000	38.2300	-3.945%	59,999	+20.351%
2026-01-22	39.6300	40.310000	39.550000	39.8000	+0.404%	92,515	+15.603%
2026-01-21	37.7000	39.640000	37.700000	39.6400	+6.103%	88,859	+16.070%
2026-01-20	37.2400	37.910000	37.150000	37.3600	-0.876%	55,668	+23.153%
2026-01-16	37.8800	38.055000	37.610000	37.6900	-0.528%	44,767	+22.075%
2026-01-15	36.7500	37.950000	36.750000	37.8900	+2.990%	65,460	+21.430%
2026-01-14	36.4500	36.975000	36.200000	36.7900	+0.574%	68,037	+25.061%
2026-01-13	37.0000	37.195000	36.300000	36.5800	-0.055%	58,885	+25.779%
2026-01-12	36.8300	37.340000	36.415000	36.6000	-1.028%	45,260	+25.710%
2026-01-09	37.1600	37.910000	36.900000	36.9800	-0.672%	56,461	+24.419%
2026-01-08	36.1700	37.410000	36.170000	37.2300	+2.365%	57,864	+23.583%
2026-01-07	36.3400	36.550000	35.810000	36.3700	+0.220%	83,821	+26.505%
2026-01-06	36.1800	36.725000	35.900000	36.2900	-0.412%	80,847	+26.784%
2026-01-05	35.6500	36.830000	35.650000	36.4400	+2.216%	74,377	+26.262%
2026-01-02	35.7300	36.010000	34.000000	35.6500	-0.363%	96,805	+29.060%
2025-12-31	36.0500	36.050000	35.470000	35.7800	-0.362%	52,874	+28.591%
2025-12-30	36.2900	36.290000	35.570000	35.9100	-0.774%	38,144	+28.126%
2025-12-29	36.3500	36.675000	35.985000	36.1900	-0.931%	35,879	+27.135%
2025-12-26	36.6300	37.675000	36.150000	36.5300	-0.436%	42,503	+25.951%
2025-12-24	36.6600	37.010000	36.295000	36.6900	-0.163%	49,433	+25.402%
2025-12-23	36.7700	37.748000	35.870000	36.7500	-0.676%	54,976	+25.197%
2025-12-22	37.0500	37.995000	36.980000	37.0000	+0.027%	101,814	+24.351%
2025-12-19	37.4500	37.585000	36.640000	36.9900	-1.701%	166,573	+24.385%
2025-12-18	38.4800	38.860000	35.850000	37.6300	-1.337%	100,828	+22.269%
2025-12-17	37.6700	38.250000	37.670000	38.1400	+1.275%	50,423	+20.635%
2025-12-16	37.7200	38.090000	37.477500	37.6600	-0.291%	66,732	+22.172%
2025-12-15	37.6500	38.000000	37.630000	37.7700	+1.369%	55,598	+21.816%
2025-12-12	37.2800	37.400000	36.624500	37.2600	+0.269%	44,499	+23.484%
2025-12-11	36.8000	37.220000	36.470000	37.1600	+1.530%	49,568	+23.816%
2025-12-10	35.1700	37.035000	35.170000	36.6000	+3.595%	91,673	+25.710%
2025-12-09	35.1700	36.005000	35.100000	35.3300	+0.856%	36,851	+30.229%
2025-12-08	34.8300	35.400000	34.760000	35.0300	+0.980%	59,805	+31.345%
2025-12-05	34.9700	34.970000	34.490000	34.6900	-0.914%	24,757	+32.632%
2025-12-04	35.1000	35.350000	34.510000	35.0100	-0.990%	37,204	+31.420%
2025-12-03	34.4000	35.480000	34.070000	35.3600	+3.574%	40,902	+30.119%
2025-12-02	35.0200	35.465000	33.765000	34.1400	-2.346%	62,227	+34.769%
2025-12-01	34.3600	35.500000	33.950000	34.9600	+1.363%	44,378	+31.608%
2025-11-28	34.9000	35.300000	34.240000	34.4900	-2.017%	58,182	+33.401%
2025-11-26	35.0800	35.390000	34.510000	35.2000	+0.199%	69,937	+30.710%
2025-11-25	33.9500	35.340000	33.950000	35.1300	+3.996%	57,027	+30.971%
2025-11-24	33.6900	34.340000	33.155000	33.7800	-0.207%	53,592	+36.205%
2025-11-21	33.0200	34.500000	32.200000	33.8500	+2.981%	75,380	+35.923%
2025-11-20	33.6200	34.240000	32.820000	32.8700	-0.934%	61,506	+39.976%
2025-11-19	33.3200	33.625000	32.200000	33.1800	-0.420%	64,927	+38.668%
2025-11-18	33.0700	33.840000	32.850000	33.3200	+0.301%	107,094	+38.085%
2025-11-17	34.4700	34.880000	32.910000	33.2200	-4.099%	75,671	+38.501%
2025-11-14	34.6000	34.740000	34.050000	34.6400	-0.173%	45,476	+32.823%
2025-11-13	34.8600	35.320000	34.490000	34.7000	-1.252%	68,712	+32.594%
2025-11-12	34.7100	35.350000	34.710000	35.1400	+1.502%	72,123	+30.933%
2025-11-11	34.4300	34.920000	34.160000	34.6200	+0.464%	63,809	+32.900%
2025-11-10	34.4300	34.605000	33.920000	34.4600	+0.145%	44,450	+33.517%
2025-11-07	34.4800	35.170000	34.280000	34.4100	+0.262%	43,273	+33.711%
2025-11-06	35.1800	35.180000	34.290000	34.3200	-2.500%	42,856	+34.062%
2025-11-05	34.7100	35.470000	34.520400	35.2000	+1.470%	62,725	+30.710%
2025-11-04	34.9400	35.350000	33.800000	34.6900	-1.140%	54,086	+32.632%
2025-11-03	35.4500	35.500000	34.800000	35.0900	-1.183%	43,496	+31.120%
2025-10-31	35.6900	36.295000	35.015000	35.5100	-0.421%	97,177	+29.569%
2025-10-30	36.1500	36.970000	35.640000	35.6600	-1.437%	63,552	+29.024%
2025-10-29	37.2600	37.520000	35.925000	36.1800	-2.820%	108,610	+27.170%
2025-10-28	35.8400	37.740000	35.580100	37.2300	+4.637%	130,497	+23.583%
2025-10-27	36.0000	36.000000	35.115000	35.5800	-0.140%	77,980	+29.314%
2025-10-24	35.0300	35.780000	34.810000	35.6300	+3.186%	75,815	+29.133%
2025-10-23	35.1500	35.185000	34.025000	34.5300	-1.764%	104,056	+33.246%
2025-10-22	35.1100	35.820000	34.745000	35.1500	+0.716%	86,085	+30.896%
2025-10-21	33.2400	35.000000	32.870000	34.9000	+5.136%	120,239	+31.834%
2025-10-20	32.4700	33.260000	32.075000	33.1950	+2.803%	64,805	+38.605%
2025-10-17	31.6900	32.380000	31.610000	32.2900	+2.508%	103,599	+42.490%
2025-10-16	32.6400	32.640000	30.680000	31.5000	-3.846%	71,152	+46.063%
2025-10-15	33.2100	33.530000	32.210000	32.7600	-0.877%	35,142	+40.446%
2025-10-14	31.4700	33.132000	31.370000	33.0500	+4.292%	112,040	+39.213%
2025-10-13	31.4800	31.710000	30.680000	31.6900	+1.864%	61,469	+45.188%
2025-10-10	31.5600	32.310000	30.890000	31.1100	-0.448%	96,737	+47.895%
2025-10-09	31.5300	31.530000	30.940000	31.2500	-0.951%	20,944	+47.232%
2025-10-08	31.9900	31.990000	31.450000	31.5500	-0.630%	19,797	+45.832%
2025-10-07	32.1900	32.300000	31.585800	31.7500	-0.967%	29,147	+44.913%
2025-10-06	32.1800	32.675000	31.800000	32.0600	-0.031%	37,772	+43.512%
2025-10-03	31.9600	32.450000	31.855000	32.0700	+0.913%	21,394	+43.467%
2025-10-02	32.0600	32.200000	31.130000	31.7800	-0.966%	31,742	+44.777%
2025-10-01	31.9100	32.930000	31.175000	32.0900	-0.342%	52,744	+43.378%
2025-09-30	32.1200	32.430000	31.665000	32.2000	+0.218%	37,944	+42.888%
2025-09-29	32.9700	33.000000	32.010000	32.1300	-2.073%	29,257	+43.200%
2025-09-26	32.7600	33.150000	32.485000	32.8100	-0.183%	40,554	+40.232%
2025-09-25	32.9300	33.165000	32.460000	32.8700	-0.484%	31,443	+39.976%
2025-09-24	33.3200	33.590000	32.345000	33.0300	-0.870%	27,425	+39.298%
2025-09-23	33.2000	33.870000	33.060000	33.3200	+0.817%	59,159	+38.085%
2025-09-22	32.8300	33.370000	32.410000	33.0500	+0.303%	24,268	+39.213%
2025-09-19	33.7400	34.010000	32.800000	32.9500	-2.370%	132,420	+39.636%
2025-09-18	33.1600	33.790000	32.650000	33.7500	+2.771%	31,234	+36.326%
2025-09-17	32.5800	33.755000	32.150000	32.8400	+1.389%	46,072	+40.104%
2025-09-16	32.8100	32.985000	31.900000	32.3900	-1.430%	29,288	+42.050%
2025-09-15	32.9700	33.880000	32.590000	32.8600	+0.122%	33,415	+40.018%
2025-09-12	32.9900	33.110000	32.565000	32.8200	-0.273%	17,640	+40.189%
2025-09-11	32.7800	33.330000	32.755000	32.9100	+0.397%	30,573	+39.806%
2025-09-10	32.4100	32.970000	32.200000	32.7800	+0.629%	26,744	+40.360%
2025-09-09	33.0100	33.180000	32.460000	32.5750	-1.168%	27,038	+41.243%
2025-09-08	32.9500	33.000000	32.595000	32.9600	+0.396%	16,906	+39.593%
2025-09-05	33.2800	33.500000	32.590000	32.8300	-0.786%	22,442	+40.146%
2025-09-04	32.6500	33.100000	32.230000	33.0900	+2.098%	27,098	+39.045%
2025-09-03	32.3700	32.570000	32.050000	32.4100	-0.552%	22,271	+41.962%
2025-09-02	32.4200	32.800000	32.310000	32.5900	-0.549%	21,922	+41.178%
2025-08-29	33.0000	33.100000	32.490000	32.7700	-0.137%	35,148	+40.403%
2025-08-28	33.1800	33.180000	32.370000	32.8150	-0.410%	26,226	+40.210%
2025-08-27	32.8600	33.405000	32.690000	32.9500	+0.213%	31,738	+39.636%
2025-08-26	31.3400	33.000000	31.340000	32.8800	+1.733%	43,491	+39.933%
2025-08-25	32.6600	32.660000	31.455000	32.3200	-0.889%	21,759	+42.358%
2025-08-22	31.4600	33.070000	31.460000	32.6100	+4.469%	70,963	+41.092%
2025-08-21	31.3800	31.380000	30.450000	31.2150	-0.652%	14,259	+47.397%
2025-08-20	31.4300	31.630000	30.790000	31.4200	+0.705%	28,863	+46.435%
2025-08-19	31.2600	31.600000	30.950000	31.2000	+0.257%	48,072	+47.468%
2025-08-18	29.5925	31.270000	29.475000	31.1200	+1.072%	29,712	+47.847%
2025-08-15	31.5400	31.710000	30.690000	30.7900	-1.880%	23,746	+49.432%
2025-08-14	31.1600	31.500000	30.850000	31.3800	-0.507%	20,933	+46.622%
2025-08-13	31.3400	31.615000	31.000000	31.5400	+1.480%	35,755	+45.878%
2025-08-12	30.0300	31.210000	29.550000	31.0800	+4.682%	35,497	+48.037%
2025-08-11	29.8000	30.750000	29.420000	29.6900	-0.369%	24,712	+54.968%
2025-08-08	29.3700	29.940000	29.310000	29.8000	+1.950%	25,344	+54.396%
2025-08-07	29.6200	29.680000	28.990000	29.2300	-1.317%	29,470	+57.407%
2025-08-06	30.0100	30.345000	28.340000	29.6200	-1.823%	28,425	+55.334%
2025-08-05	30.2500	30.450000	29.480000	30.1700	+0.266%	45,376	+52.502%
2025-08-04	29.4400	30.220000	29.203000	30.0900	+2.208%	53,517	+52.908%
2025-08-01	29.8600	30.000000	29.256300	29.4400	-2.160%	62,033	+56.284%
2025-07-31	30.2800	30.460000	29.950000	30.0900	-1.635%	29,372	+52.908%
2025-07-30	31.0800	31.370000	30.350000	30.5900	-1.291%	43,558	+50.409%
2025-07-29	31.4000	31.400000	30.770000	30.9900	-0.514%	33,165	+48.467%
2025-07-28	30.6800	31.250000	30.320000	31.1500	+1.931%	42,543	+47.705%
2025-07-25	29.6200	30.595000	29.610000	30.5600	+3.000%	33,221	+50.556%
2025-07-24	30.5000	30.945000	29.555000	29.6700	-2.465%	39,471	+55.072%
2025-07-23	30.7700	30.770000	29.940000	30.4200	-0.164%	46,725	+51.249%
2025-07-22	30.4000	30.870000	30.015000	30.4700	+0.727%	33,586	+51.001%
2025-07-21	30.2800	30.830000	30.020000	30.2500	+0.432%	47,826	+52.099%
2025-07-18	31.0000	31.250000	30.015000	30.1200	-2.366%	46,789	+52.756%
2025-07-17	30.6000	31.190000	30.580000	30.8500	+1.347%	46,712	+49.141%
2025-07-16	30.5900	30.750000	29.870000	30.4400	+1.365%	59,973	+51.150%
2025-07-15	30.8000	30.800000	29.930000	30.0300	-1.831%	60,602	+53.213%
2025-07-14	30.0200	30.630000	30.020000	30.5900	+1.933%	50,777	+50.409%
2025-07-11	30.3100	30.340000	29.755000	30.0100	-0.990%	33,226	+53.316%
2025-07-10	29.8800	30.650000	29.850000	30.3100	+0.265%	35,677	+51.798%
2025-07-09	29.8750	30.325000	29.875000	30.2300	+0.017%	23,505	+52.200%
2025-07-08	29.8700	30.400000	29.630000	30.2250	+0.918%	36,876	+52.225%
2025-07-07	29.8300	30.625000	29.720000	29.9500	-1.545%	43,565	+53.623%
2025-07-03	30.0900	30.440000	30.090000	30.4200	+2.218%	21,202	+51.249%
2025-07-02	29.6000	29.980000	29.100000	29.7600	+0.881%	34,473	+54.603%
2025-07-01	28.3200	30.040000	28.320000	29.5000	+3.364%	41,594	+55.966%
2025-06-30	28.7400	28.980000	28.400000	28.5400	+0.281%	47,764	+61.212%
2025-06-27	28.3400	29.030000	28.010000	28.4600	+0.672%	345,686	+61.665%
2025-06-26	27.4700	28.350000	27.470000	28.2700	+1.290%	27,205	+62.752%
2025-06-25	27.9600	28.050000	27.800000	27.9100	-0.464%	43,587	+64.851%
2025-06-24	27.8900	28.270000	27.790000	28.0400	+1.191%	33,474	+64.087%
2025-06-23	26.4400	27.760000	26.440000	27.7100	+4.645%	54,318	+66.041%
2025-06-20	26.7400	27.300000	26.260000	26.4800	-0.113%	106,272	+73.754%
2025-06-18	26.3600	26.670000	26.200000	26.5100	+0.227%	47,255	+73.557%
2025-06-17	26.6100	26.760000	26.370000	26.4500	-1.416%	39,493	+73.951%
2025-06-16	27.2900	27.355000	26.670000	26.8300	-0.887%	42,245	+71.487%
2025-06-13	27.7100	27.710000	26.930000	27.0700	-3.494%	45,743	+69.967%
2025-06-12	28.1200	28.280000	27.710000	28.0500	-0.883%	37,512	+64.029%
2025-06-11	28.4600	28.700000	28.000000	28.3000	-0.492%	51,577	+62.580%
2025-06-10	27.9000	28.520000	27.900000	28.4400	+2.431%	48,189	+61.779%
2025-06-09	27.9100	28.490000	27.600000	27.7650	-0.198%	42,582	+65.712%
2025-06-06	27.6400	27.860000	27.350000	27.8200	+2.279%	34,849	+65.385%
2025-06-05	27.3000	28.180000	26.885000	27.2000	-0.220%	41,370	+69.154%
2025-06-04	27.7700	29.040000	27.210000	27.2600	-1.553%	34,365	+68.782%
2025-06-03	27.2300	27.840000	27.120000	27.6900	+1.503%	21,957	+66.161%
2025-06-02	28.1103	28.357300	27.240000	27.2800	-2.432%	37,927	+68.658%
2025-05-30	27.5100	28.150000	27.200000	27.9600	+0.793%	110,489	+64.557%
2025-05-29	27.9400	28.000000	27.670000	27.7400	-0.716%	46,534	+65.862%
2025-05-28	28.2700	28.570000	27.880000	27.9400	-1.167%	31,468	+64.674%
2025-05-27	27.9500	28.420000	27.730000	28.2700	+2.428%	32,119	+62.752%
2025-05-23	27.2600	27.990000	27.260000	27.6000	-0.541%	44,914	+66.703%
2025-05-22	27.8800	28.180000	27.690000	27.7500	-1.246%	34,700	+65.802%
2025-05-21	28.6600	28.875000	27.905000	28.1000	-2.936%	27,275	+63.737%
2025-05-20	28.9700	29.155000	28.800000	28.9500	-0.276%	25,226	+58.929%
2025-05-19	28.7800	29.150000	28.380000	29.0300	+0.207%	34,281	+58.491%
2025-05-16	29.3500	29.350000	28.960000	28.9700	-1.530%	48,227	+58.819%
2025-05-15	29.0580	29.530000	28.920000	29.4200	+0.996%	38,860	+56.390%
2025-05-14	29.1600	29.408000	29.050000	29.1300	-0.885%	27,925	+57.947%
2025-05-13	29.2800	29.860000	29.160000	29.3900	+1.275%	34,615	+56.550%
2025-05-12	29.3200	30.445000	28.910000	29.0200	+2.472%	135,071	+58.546%
2025-05-09	28.4000	28.940000	27.955000	28.3200	-0.771%	27,653	+62.465%
2025-05-08	28.0300	28.830000	27.525000	28.5400	+2.294%	33,649	+61.212%
2025-05-07	28.3600	29.835000	27.710000	27.9000	+0.541%	48,514	+64.910%
2025-05-06	28.3000	28.600000	27.710000	27.7500	-0.964%	75,147	+65.802%
2025-05-05	28.1700	28.500000	27.960000	28.0200	-0.568%	36,234	+64.204%
2025-05-02	27.9300	28.600000	27.900000	28.1800	+2.287%	62,088	+63.272%
2025-05-01	28.2400	28.480000	27.330000	27.5500	-0.470%	44,078	+67.005%
2025-04-30	27.3900	28.795000	26.620000	27.6800	-0.072%	63,306	+66.221%
2025-04-29	26.2000	28.035000	25.700000	27.7000	+2.441%	46,309	+66.101%
2025-04-28	26.9500	27.140000	26.680000	27.0400	+0.185%	47,447	+70.155%
2025-04-25	27.0600	27.120000	26.720500	26.9900	-1.352%	34,745	+70.471%
2025-04-24	26.9000	27.420000	26.600000	27.3600	+0.441%	56,923	+68.165%
2025-04-23	27.4900	27.960000	26.940000	27.2400	+0.889%	38,877	+68.906%
2025-04-22	26.5400	27.265000	26.050000	27.0000	+2.779%	56,616	+70.407%
2025-04-21	26.2000	26.330000	25.625000	26.2700	-0.530%	44,148	+75.143%
2025-04-17	26.1900	26.690000	25.800000	26.4100	+0.802%	66,798	+74.214%
2025-04-16	26.7900	27.180000	25.895000	26.2000	-0.152%	36,070	+75.611%
2025-04-15	25.6300	26.565000	25.070000	26.2400	+1.943%	45,660	+75.343%
2025-04-14	26.0500	26.900000	25.140000	25.7400	+2.183%	107,043	+78.749%
2025-04-11	25.0200	25.390000	24.300000	25.1900	+0.159%	52,628	+82.652%
2025-04-10	25.8100	25.960000	24.470000	25.1500	-4.482%	71,845	+82.942%
2025-04-09	25.1700	26.980000	24.370000	26.3300	+3.784%	108,178	+74.744%
2025-04-08	26.1100	26.145000	25.000000	25.3700	+0.079%	61,515	+81.356%
2025-04-07	24.6900	26.230000	22.220000	25.3500	+0.317%	66,101	+81.499%
2025-04-04	25.0600	25.310000	23.670000	25.2700	-2.770%	90,128	+82.074%
2025-04-03	27.6100	27.650000	25.925000	25.9900	-6.746%	176,408	+77.030%
2025-04-02	27.6000	27.925000	27.500000	27.8700	+0.036%	66,829	+65.088%
2025-04-01	27.5500	28.941000	27.385000	27.8600	+0.216%	65,670	+65.147%
2025-03-31	27.4100	27.935000	27.380000	27.8000	+0.108%	83,973	+65.504%
2025-03-28	28.3400	28.340000	27.350000	27.7700	-2.080%	82,015	+65.682%
2025-03-27	28.4500	28.850000	28.180000	28.3600	-0.316%	55,934	+62.236%
2025-03-26	28.2600	28.980000	28.260000	28.4500	+0.035%	84,011	+61.722%
2025-03-25	28.1100	28.990000	27.910000	28.4400	+0.282%	160,859	+61.779%
2025-03-24	28.2900	28.800000	28.010000	28.3600	+1.286%	99,205	+62.236%
2025-03-21	28.2100	28.730000	27.670000	28.0000	-1.512%	110,844	+64.321%
2025-03-20	28.2400	28.900000	28.240000	28.4300	-0.211%	119,649	+61.836%
2025-03-19	28.2900	30.070000	28.110000	28.4900	+0.885%	146,284	+61.495%
2025-03-18	27.9200	29.500000	27.920000	28.2400	+0.606%	138,962	+62.925%
2025-03-17	28.3700	30.232400	27.990000	28.0700	-0.743%	160,429	+63.912%
2025-03-14	28.3000	28.660000	27.850000	28.2800	+1.036%	114,184	+62.694%
2025-03-13	28.4300	28.595000	27.950000	27.9900	-0.920%	46,973	+64.380%
2025-03-12	28.2900	28.425000	27.830000	28.2500	+0.248%	50,121	+62.867%
2025-03-11	28.8600	28.980000	27.650100	28.1800	-1.829%	47,794	+63.272%
2025-03-10	28.7300	28.990000	28.440000	28.7050	-1.323%	42,210	+60.286%
2025-03-07	29.4800	29.880000	28.840000	29.0900	-1.657%	36,482	+58.164%
2025-03-06	29.2300	29.760000	29.200000	29.5800	+0.271%	58,197	+55.544%
2025-03-05	29.6450	29.745000	28.810000	29.5000	+0.136%	36,757	+55.966%
2025-03-04	30.2700	30.280000	29.370000	29.4600	-3.346%	49,623	+56.178%
2025-03-03	30.4900	31.045000	30.115000	30.4800	+0.066%	34,082	+50.951%
2025-02-28	30.6500	30.745000	30.070000	30.4600	-0.131%	63,909	+51.051%
2025-02-27	30.4700	30.715000	30.235000	30.5000	-0.262%	35,962	+50.852%
2025-02-26	31.0400	31.425000	29.860500	30.5800	-1.355%	51,458	+50.458%
2025-02-25	31.3600	31.630000	28.590000	31.0000	-0.289%	77,985	+48.419%
2025-02-24	31.5500	31.605000	31.070000	31.0900	-0.956%	56,683	+47.990%
2025-02-21	32.1200	32.330000	31.245000	31.3900	-1.072%	57,025	+46.575%
2025-02-20	31.5700	32.155000	31.210000	31.7300	-0.189%	50,960	+45.005%
2025-02-19	31.3000	31.790000	30.105000	31.7900	+0.538%	32,070	+44.731%

.dark-mode .kGtRYJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGtRYJ{ color: #333333; background-color: white; border: 2px solid #333333; }FSBCFive Star Bancorp Common Stockstock NASDAQ

FSBC
Five Star Bancorp Common Stock
stock NASDAQ