Free Trial

Five Star Bancorp (FSBC) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free FSBC Stock Alerts
$23.21
-0.05 (-0.21%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Five Star Bancorp Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
+6.71%
3 Month
Performance
+0.04%
6 Month
Performance
+4.36%
Year-To-Date
Performance
-11.34%
1 Year
Performance
+20.07%
Receive FSBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Five Star Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FSBC Stock Chart for Tuesday, May, 28, 2024

FSBC Chart by TradingView

Five Star Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$23.26$23.26$23.39$22.9126,000 shs$495.90 million
05/24/2024$22.88$23.26
+1.66%		$23.38$23.0226,067 shs$495.90 million
05/23/2024$23.24$22.88
-1.55%		$23.30$22.7937,271 shs$487.80 million
05/22/2024$23.38$23.24
-0.60%		$23.39$22.9232,005 shs$495.48 million
05/21/2024$23.47$23.38
-0.38%		$23.64$23.1735,671 shs$498.46 million
05/20/2024$23.41$23.47
+0.26%		$23.83$23.2534,414 shs$500.38 million
05/17/2024$22.84$23.41
+2.50%		$23.50$22.9041,340 shs$499.10 million
05/16/2024$22.70$22.84
+0.62%		$23.00$22.6921,335 shs$486.95 million
05/15/2024$22.49$22.70
+0.93%		$22.80$22.5614,996 shs$483.96 million
05/14/2024$22.19$22.49
+1.35%		$22.60$22.2626,702 shs$479.49 million
05/13/2024$22.54$22.19
-1.55%		$22.80$22.1830,740 shs$473.09 million
05/10/2024$22.48$22.54
+0.27%		$22.60$22.3527,838 shs$391.14 million
05/09/2024$22.07$22.48
+1.86%		$22.50$22.1031,275 shs$390.10 million
05/08/2024$21.94$22.07
+0.59%		$22.16$21.7832,959 shs$382.91 million
05/07/2024$22.02$21.94
-0.36%		$22.12$21.9427,524 shs$380.66 million
05/06/2024$22.13$22.02
-0.50%		$22.23$21.9829,789 shs$382.05 million
05/03/2024$22.18$22.13
-0.23%		$22.21$21.9153,164 shs$383.96 million
05/02/2024$21.79$22.18
+1.79%		$22.31$21.8356,921 shs$384.82 million
05/01/2024$21.62$21.79
+0.79%		$22.03$21.7254,632 shs$378.06 million
04/30/2024$21.59$21.62
+0.14%		$21.81$21.5069,564 shs$375.11 million
04/29/2024$21.75$21.59
-0.74%		$21.76$21.4547,120 shs$374.65 million
04/26/2024$21.85$21.75
-0.46%		$22.08$21.5127,703 shs$377.36 million
04/25/2024$21.95$21.85
-0.46%		$21.88$21.5534,107 shs$379.10 million
04/24/2024$21.97$21.95
-0.09%		$22.01$21.6938,677 shs$380.83 million
04/23/2024$22.09$21.97
-0.54%		$22.27$21.8931,787 shs$381.18 million
04/22/2024$21.94$22.09
+0.68%		$22.35$21.8852,458 shs$383.26 million
04/19/2024$21.45$21.94
+2.28%		$21.95$21.3538,540 shs$380.66 million
04/18/2024$21.43$21.45
+0.09%		$21.63$21.3555,363 shs$372.16 million
04/17/2024$21.48$21.43
-0.23%		$21.60$21.4127,644 shs$371.81 million
04/16/2024$21.43$21.48
+0.23%		$21.56$21.1644,496 shs$372.68 million
04/15/2024$21.42$21.43
+0.05%		$21.60$21.3830,812 shs$371.88 million
04/12/2024$21.60$21.42
-0.83%		$21.70$21.2627,463 shs$371.64 million
04/11/2024$21.30$21.60
+1.41%		$21.70$21.3437,570 shs$374.83 million
04/10/2024$22.06$21.30
-3.45%		$21.85$21.1072,545 shs$369.62 million
04/09/2024$22.19$22.06
-0.59%		$22.45$22.0328,580 shs$382.74 million
04/08/2024$22.00$22.19
+0.86%		$22.47$21.9146,740 shs$385.00 million
04/05/2024$22.00$22.00$22.19$21.75138,738 shs$381.70 million
04/04/2024$22.00$22.00$22.34$21.9855,156 shs$381.70 million
04/03/2024$22.18$22.00
-0.81%		$22.25$21.8091,333 shs$381.70 million
04/02/2024$22.38$22.18
-0.89%		$22.38$21.99157,571 shs$384.82 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/01/2024$22.50$22.38
-0.53%		$22.70$21.98177,995 shs$388.29 million
03/29/2024$22.50$22.50$22.56$21.50570,658 shs$390.38 million
03/28/2024$23.80$22.50
-5.46%		$22.56$21.55570,658 shs$390.38 million
03/27/2024$22.81$23.80
+4.34%		$23.91$22.7221,590 shs$412.93 million
03/26/2024$23.04$22.81
-1.00%		$22.82$22.2813,038 shs$395.75 million
03/25/2024$23.44$23.04
-1.71%		$23.67$23.048,630 shs$399.74 million
03/22/2024$23.50$23.44
-0.26%		$23.67$22.9112,415 shs$406.68 million
03/21/2024$23.44$23.50
+0.26%		$23.50$22.4717,182 shs$407.73 million
03/20/2024$23.06$23.44
+1.65%		$23.46$22.399,071 shs$406.68 million
03/19/2024$22.84$23.06
+0.96%		$23.07$22.736,185 shs$400.09 million
03/18/2024$22.70$22.84
+0.62%		$23.05$22.797,622 shs$396.27 million
03/15/2024$22.54$22.70
+0.71%		$23.49$22.2253,582 shs$393.85 million
03/14/2024$23.58$22.54
-4.41%		$23.45$22.1814,648 shs$391.07 million
03/13/2024$23.50$23.58
+0.34%		$23.76$23.1419,280 shs$409.11 million
03/12/2024$23.50$23.50$23.72$23.347,465 shs$407.73 million
03/11/2024$23.81$23.50
-1.30%		$23.54$23.416,578 shs$407.73 million
03/08/2024$24.24$23.81
-1.77%		$24.57$23.8111,357 shs$413.10 million
03/07/2024$24.00$24.24
+1.00%		$24.39$24.108,943 shs$420.56 million
03/06/2024$24.21$24.00
-0.87%		$24.21$23.7514,382 shs$416.40 million
03/05/2024$23.78$24.21
+1.81%		$24.98$23.6727,261 shs$420.04 million
03/04/2024$23.68$23.78
+0.42%		$23.78$23.2610,097 shs$412.58 million
03/01/2024$23.73$23.68
-0.21%		$24.11$23.0021,512 shs$410.85 million
02/29/2024$23.20$23.73
+2.28%		$23.85$23.4636,347 shs$411.72 million
02/28/2024$23.01$23.20
+0.83%		$23.45$22.9011,337 shs$402.52 million
02/27/2024$23.00$23.01
+0.04%		$23.63$23.0111,121 shs$397.15 million

Related Companies:
This page (NASDAQ:FSBC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders