NASDAQ · FSBC

Five Star Bancorp

Financial Services · Banks - Regional

$44.71

Down-$0.40 (-0.89%)

Updated Sep 18, 2026, 8:51 AM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FSBC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FSBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 8, 2026	$46.82	$46.92	$46.465	$46.58	145.93K
Sep 4, 2026	$46.29	$47.07	$45.86	$46.96	97.3K
Sep 3, 2026	$46.60	$47.12	$46.26	$46.41	132.29K
Sep 2, 2026	$45.61	$47.16	$45.61	$46.36	178.51K
Sep 1, 2026	$45.61	$46.095	$45.09	$45.34	200.23K
Aug 31, 2026	$45.44	$46.055	$45.08	$45.82	241.84K
Aug 28, 2026	$45.30	$45.76	$45.30	$45.62	121.39K
Aug 27, 2026	$44.90	$45.38	$44.535	$45.26	103.28K
Aug 26, 2026	$45.01	$45.505	$44.55	$45.28	148.5K
Aug 25, 2026	$45.24	$45.475	$44.67	$44.905	154.18K
Aug 24, 2026	$45.11	$45.80	$45.035	$45.13	88.88K
Aug 21, 2026	$45.33	$45.645	$44.49	$45.15	251.1K
Aug 20, 2026	$44.95	$45.30	$44.545	$45.04	128.27K