NASDAQ · FSBC

Five Star Bancorp

Financial Services · Banks - Regional

$44.92

Down-$0.84 (-1.84%)

Updated Nov 2, 2026, 11:01 AM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FSBC

FSBC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

FSBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$45.84	$46.58	$44.59	$44.92	176.44K
Oct 29, 2026	$46.29	$46.535	$45.625	$45.76	152.07K
Oct 28, 2026	$45.68	$46.44	$45.32	$45.84	226.64K
Oct 27, 2026	$46.50	$46.50	$44.94	$45.46	218.99K
Oct 26, 2026	$44.13	$44.84	$44.08	$44.50	119.78K
Oct 23, 2026	$44.06	$44.43	$43.53	$44.09	114.51K
Oct 22, 2026	$43.11	$44.34	$43.11	$44.16	79.52K
Oct 21, 2026	$43.30	$43.40	$42.85	$43.09	85.74K
Oct 20, 2026	$42.69	$43.74	$42.69	$43.24	130.78K
Oct 19, 2026	$43.05	$43.22	$42.62	$42.69	97.05K
Oct 16, 2026	$43.27	$43.90	$42.92	$42.98	188.18K
Oct 15, 2026	$42.80	$43.49	$42.61	$43.13	146.45K
Oct 14, 2026	$42.16	$42.81	$41.97	$42.51	148.02K
Oct 13, 2026	$42.89	$43.14	$42.51	$42.72	125.31K
Oct 12, 2026	$42.51	$43.335	$42.51	$42.76	93.04K
Oct 9, 2026	$42.63	$43.00	$42.48	$42.48	216.35K
Oct 8, 2026	$42.14	$42.89	$41.99	$42.71	145.49K
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