NASDAQ · FSBC

Five Star Bancorp

Financial Services · Banks - Regional

$42.35

Up+$0.50 (+1.18%)

Updated Oct 8, 2026, 6:24 PM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FSBC

FSBC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

FSBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$43.05	$43.05	$42.30	$42.35	222.49K
Oct 6, 2026	$43.63	$43.97	$43.30	$43.32	103.5K
Oct 5, 2026	$43.58	$43.77	$43.295	$43.43	136.8K
Oct 2, 2026	$43.33	$43.755	$43.20	$43.65	138.73K
Oct 1, 2026	$42.37	$42.96	$41.7017	$42.92	187.74K
Sep 30, 2026	$42.40	$42.65	$42.02	$42.37	186.12K
Sep 29, 2026	$43.44	$43.71	$42.25	$42.36	222.09K
Sep 28, 2026	$43.71	$43.81	$43.31	$43.38	155.64K
Sep 25, 2026	$43.54	$43.99	$43.49	$43.83	115.67K
Sep 24, 2026	$43.53	$43.74	$43.16	$43.43	171.88K
Sep 23, 2026	$43.94	$44.10	$43.28	$43.40	160.72K
Sep 22, 2026	$44.62	$45.43	$44.12	$44.17	186.41K
Sep 21, 2026	$44.48	$44.92	$44.3325	$44.35	183.22K
Sep 18, 2026	$44.51	$44.97	$44.17	$44.47	884.88K
Sep 17, 2026	$45.48	$45.9084	$44.70	$44.71	284.43K
Sep 16, 2026	$45.46	$46.00	$44.275	$45.11	194.36K
Sep 15, 2026	$45.88	$46.50	$45.52	$45.55	171.85K
Sep 14, 2026	$46.19	$47.17	$45.86	$45.99	218.56K
Sep 11, 2026	$47.11	$47.11	$45.98	$46.41	119.24K
Sep 10, 2026	$45.88	$46.55	$45.34	$46.49	137.92K
Sep 9, 2026	$46.23	$46.60	$45.60	$45.90	130K