QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)

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

$23.20
+0.19 (+0.83%)
(As of 02/28/2024 ET)

Five Star Bancorp Stock Price Performance

5 Day
Performance
+0.87%
1 Month
Performance
-7.86%
3 Month
Performance
+4.32%
6 Month
Performance
+5.07%
Year-To-Date
Performance
-11.38%
1 Year
Performance
-15.08%
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


FSBC Stock Chart for Wednesday, February, 28, 2024

Five Star Bancorp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/27/2024$23.00$23.01
+0.04%
$23.63$23.0111,121 shs$397.15 million
02/26/2024$23.00$23.00$23.38$22.8013,468 shs$396.91 million
02/23/2024$22.68$23.00
+1.41%
$23.18$22.5425,093 shs$396.98 million
02/22/2024$22.58$22.68
+0.44%
$22.74$21.7421,660 shs$391.46 million
02/21/2024$23.95$22.58
-5.72%
$23.95$22.3715,538 shs$389.73 million
02/20/2024$24.25$23.95
-1.24%
$24.18$23.5110,802 shs$413.38 million
02/19/2024$24.25$24.25$24.49$24.1063,500 shs$418.56 million
02/16/2024$24.29$24.25
-0.14%
$24.49$24.1063,546 shs$418.56 million
02/15/2024$23.29$24.29
+4.27%
$24.46$23.4024,120 shs$419.16 million
02/14/2024$22.78$23.29
+2.24%
$23.50$22.9015,396 shs$401.99 million
02/13/2024$23.82$22.78
-4.37%
$23.75$22.7140,864 shs$393.18 million
02/12/2024$23.38$23.82
+1.88%
$24.15$23.1416,379 shs$411.13 million
02/09/2024$23.25$23.38
+0.56%
$23.90$23.0018,838 shs$403.54 million
02/08/2024$21.97$23.25
+5.83%
$23.51$21.8328,223 shs$401.30 million
02/07/2024$22.47$21.97
-2.23%
$22.71$21.9024,371 shs$379.20 million
02/06/2024$22.81$22.47
-1.49%
$23.00$21.8817,656 shs$387.83 million
02/05/2024$23.19$22.81
-1.64%
$23.27$22.4814,048 shs$393.70 million
02/02/2024$24.00$23.19
-3.37%
$24.26$22.9722,378 shs$400.19 million
02/01/2024$23.83$24.00
+0.71%
$24.57$23.6813,550 shs$414.24 million
01/31/2024$24.92$23.83
-4.37%
$25.05$23.8320,559 shs$411.31 million
01/30/2024$25.50$24.92
-2.27%
$25.49$24.925,847 shs$430.12 million
01/29/2024$25.18$25.50
+1.27%
$25.50$25.079,266 shs$440.13 million
01/26/2024$25.40$25.18
-0.87%
$25.40$25.157,208 shs$434.61 million
01/25/2024$25.26$25.40
+0.55%
$25.40$24.7714,873 shs$438.40 million
01/24/2024$25.01$25.26
+1.00%
$25.35$25.107,974 shs$435.99 million
01/23/2024$25.29$25.01
-1.11%
$25.35$24.9910,030 shs$431.67 million
01/22/2024$24.79$25.29
+2.02%
$25.50$24.6721,621 shs$436.51 million
01/19/2024$24.51$24.79
+1.14%
$24.79$23.7111,435 shs$427.88 million
01/18/2024$24.60$24.51
-0.37%
$24.51$23.5928,707 shs$422.97 million
01/17/2024$24.68$24.60
-0.32%
$24.60$24.255,052 shs$424.60 million
01/16/2024$25.02$24.68
-1.36%
$25.01$24.3314,113 shs$425.98 million
01/15/2024$25.02$25.02$26.00$24.8712,400 shs$431.85 million
01/12/2024$25.53$25.02
-2.00%
$26.00$24.8712,403 shs$431.85 million
01/11/2024$25.48$25.53
+0.20%
$25.95$23.8324,709 shs$440.65 million
01/10/2024$25.12$25.48
+1.43%
$25.49$24.8112,299 shs$439.79 million
01/09/2024$25.70$25.12
-2.26%
$25.72$25.1210,497 shs$433.57 million
01/08/2024$25.48$25.70
+0.86%
$25.89$25.099,413 shs$443.58 million
01/05/2024$25.42$25.48
+0.24%
$25.97$25.0535,467 shs$439.79 million
01/04/2024$25.37$25.42
+0.20%
$26.01$25.0817,530 shs$438.75 million
01/03/2024$26.75$25.37
-5.16%
$26.50$25.3617,421 shs$437.89 million
01/02/2024$26.18$26.75
+2.18%
$27.82$23.6634,928 shs$461.63 million
01/01/2024$26.18$26.18$26.98$26.1810,600 shs$451.87 million
12/29/2023$26.91$26.18
-2.71%
$26.98$26.1810,650 shs$451.87 million
12/28/2023$27.43$26.91
-1.90%
$28.25$26.7713,327 shs$464.47 million
12/27/2023$26.68$27.43
+2.81%
$27.78$26.0212,493 shs$473.44 million
12/26/2023$25.91$26.68
+2.97%
$27.41$25.6324,034 shs$460.50 million
12/25/2023$25.91$25.91$25.91$25.5019,300 shs$447.13 million
12/22/2023$25.19$25.91
+2.86%
$25.91$25.5019,394 shs$447.21 million
12/21/2023$25.14$25.19
+0.20%
$25.47$25.1017,590 shs$434.78 million
12/20/2023$25.50$25.14
-1.41%
$26.18$24.6965,141 shs$433.92 million
12/19/2023$25.11$25.50
+1.55%
$25.69$25.1835,071 shs$440.13 million
12/18/2023$25.43$25.11
-1.26%
$25.70$24.9225,652 shs$433.40 million
12/15/2023$25.43$25.43$25.69$25.1885,833 shs$438.92 million
12/14/2023$24.91$25.43
+2.09%
$25.78$25.1069,593 shs$438.92 million
12/13/2023$23.65$24.91
+5.33%
$25.47$23.40109,388 shs$429.87 million
12/12/2023$23.99$23.65
-1.42%
$24.03$23.4715,790 shs$408.20 million
12/11/2023$23.89$23.99
+0.42%
$24.74$23.8110,623 shs$414.07 million
12/08/2023$23.89$23.89$24.25$23.7417,848 shs$412.27 million
12/07/2023$23.30$23.89
+2.53%
$24.22$23.1024,728 shs$412.34 million
12/06/2023$23.10$23.30
+0.87%
$24.22$23.0416,922 shs$402.16 million
12/05/2023$23.78$23.10
-2.86%
$23.84$22.9815,203 shs$398.71 million
12/04/2023$23.78$23.78$23.94$23.5117,203 shs$410.44 million
12/01/2023$22.85$23.78
+4.07%
$23.78$22.8019,214 shs$410.44 million
11/30/2023$22.87$22.85
-0.09%
$22.94$22.4313,668 shs$394.39 million
11/29/2023$22.24$22.87
+2.83%
$22.94$22.5814,865 shs$394.74 million
11/28/2023$22.24$22.24$22.93$22.219,630 shs$383.86 million
11/27/2023$22.75$22.24
-2.24%
$22.67$22.226,314 shs$383.86 million

This page (NASDAQ:FSBC) was last updated on 2/28/2024 by MarketBeat.com Staff