NASDAQ · FSBC

Five Star Bancorp

Financial Services · Banks - Regional

$45.62

Up+$0.36 (+0.80%)

Updated Aug 29, 2026, 3:46 AM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FSBC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FSBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 19, 2026	$46.66	$46.66	$45.15	$45.18	336.75K
Aug 18, 2026	$46.87	$46.90	$46.275	$46.57	151.83K
Aug 17, 2026	$46.61	$46.89	$46.145	$46.86	152.21K
Aug 14, 2026	$47.15	$47.48	$46.545	$46.75	126.18K
Aug 13, 2026	$47.16	$47.90	$46.6464	$47.10	130.96K
Aug 12, 2026	$47.11	$47.97	$46.82	$47.21	125.22K
Aug 11, 2026	$46.06	$47.065	$45.86	$46.92	172.11K
Aug 10, 2026	$45.82	$46.09	$45.35	$46.01	171.63K
Aug 7, 2026	$46.49	$46.59	$44.82	$46.075	138.99K
Aug 6, 2026	$46.82	$46.99	$46.34	$46.45	153.95K
Aug 5, 2026	$47.09	$47.30	$46.59	$46.73	148.38K
Aug 4, 2026	$47.47	$47.56	$46.82	$46.98	219.6K
Aug 3, 2026	$47.19	$47.69	$46.16	$47.31	108.07K
Jul 31, 2026	$47.20	$47.475	$46.335	$47.19	128.68K