Free Trial
→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad) Free FSBC Stock Alerts

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

$29.89
+0.65 (+2.22%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Five Star Bancorp Stock Price Performance

5 Day
Performance
+5.58%
1 Month
Performance
+30.24%
3 Month
Performance
+37.43%
6 Month
Performance
+18.71%
Year-To-Date
Performance
+14.17%
1 Year
Performance
+18.99%
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 Darwin
Top Stock Unveiled!
Ready to discover the standout stock of 2024? We’ve identified a single buy & hold gem that’s poised to redefine your portfolio. Download our exclusive report now and dive into the Insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.
Get Your Free Report

FSBC Stock Chart for Friday, July, 26, 2024

FSBC Chart by TradingView

Five Star Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$29.24$29.89
+2.22%		$30.03$29.5697,437 shs$637.26 million
07/25/2024$28.37$29.24
+3.07%		$29.58$28.2871,069 shs$623.40 million
07/24/2024$29.14$28.37
-2.64%		$29.50$28.2785,586 shs$604.85 million
07/23/2024$28.92$29.14
+0.76%		$29.38$28.5168,167 shs$621.27 million
07/22/2024$28.31$28.92
+2.15%		$29.25$27.8948,621 shs$616.57 million
07/19/2024$28.21$28.31
+0.35%		$28.63$28.1053,788 shs$603.57 million
07/18/2024$28.66$28.21
-1.57%		$28.89$27.9740,201 shs$601.44 million
07/17/2024$28.69$28.66
-0.10%		$29.30$28.23103,432 shs$611.03 million
07/16/2024$26.37$28.69
+8.80%		$28.69$26.49157,103 shs$611.67 million
07/15/2024$24.66$26.37
+6.93%		$26.45$24.8995,629 shs$562.21 million
07/12/2024$24.66$24.66$24.95$24.6362,459 shs$525.75 million
07/11/2024$24.00$24.66
+2.75%		$24.91$24.2799,064 shs$525.75 million
07/10/2024$23.63$24.00
+1.57%		$24.07$23.7358,892 shs$511.68 million
07/09/2024$23.09$23.63
+2.34%		$23.66$23.0046,868 shs$503.79 million
07/08/2024$22.83$23.09
+1.14%		$23.19$22.9723,518 shs$492.28 million
07/05/2024$23.68$22.83
-3.59%		$23.53$22.7440,438 shs$486.74 million
07/04/2024$23.68$23.68$24.17$23.6428,527 shs$504.86 million
07/03/2024$24.11$23.68
-1.78%		$24.17$23.6428,527 shs$504.86 million
07/02/2024$23.80$24.11
+1.30%		$24.27$23.83111,234 shs$514.03 million
07/01/2024$23.65$23.80
+0.63%		$23.88$23.4170,230 shs$507.42 million
06/28/2024$23.00$23.65
+2.83%		$23.92$23.13803,163 shs$504.22 million
06/27/2024$22.95$23.00
+0.22%		$23.14$22.9172,287 shs$490.36 million
06/26/2024$22.48$22.95
+2.09%		$23.04$22.2749,393 shs$489.29 million
06/25/2024$22.52$22.48
-0.18%		$22.63$22.2935,274 shs$479.27 million
06/24/2024$22.81$22.52
-1.27%		$22.97$22.5237,063 shs$480.13 million
06/21/2024$22.56$22.81
+1.11%		$22.87$22.39401,396 shs$486.31 million
06/20/2024$22.72$22.56
-0.70%		$22.78$22.4624,550 shs$480.98 million
06/19/2024$22.72$22.72$23.13$22.7236,047 shs$484.39 million
06/18/2024$22.84$22.72
-0.53%		$23.04$22.7235,947 shs$484.39 million
06/17/2024$22.57$22.84
+1.20%		$22.85$22.4039,226 shs$486.95 million
06/14/2024$23.23$22.57
-2.84%		$22.91$22.5040,912 shs$481.19 million
06/13/2024$23.47$23.23
-1.02%		$23.41$22.9835,128 shs$495.26 million
06/12/2024$23.06$23.47
+1.78%		$24.16$22.99107,096 shs$500.38 million
06/11/2024$23.01$23.06
+0.22%		$23.33$22.78129,483 shs$491.64 million
06/10/2024$23.02$23.01
-0.04%		$23.51$22.82143,334 shs$490.57 million
06/07/2024$22.82$23.02
+0.88%		$23.12$22.7839,311 shs$490.79 million
06/06/2024$22.89$22.82
-0.31%		$23.00$22.6330,355 shs$486.52 million
06/05/2024$22.43$22.89
+2.05%		$22.96$22.3236,842 shs$488.02 million
06/04/2024$22.57$22.43
-0.62%		$22.54$22.2223,633 shs$478.21 million
06/03/2024$22.92$22.57
-1.53%		$23.16$22.5729,943 shs$481.19 million
Top Stock Unveiled! (Ad)

Ready to discover the standout stock of 2024? We’ve identified a single buy & hold gem that’s poised to redefine your portfolio. Download our exclusive report now and dive into the Insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

Get Your Free Report
05/31/2024$22.66$22.92
+1.15%		$23.20$22.9038,966 shs$488.65 million
05/30/2024$22.53$22.66
+0.58%		$23.24$22.5826,678 shs$483.11 million
05/29/2024$23.21$22.53
-2.93%		$22.90$22.5329,097 shs$480.34 million
05/28/2024$23.26$23.21
-0.21%		$23.50$22.9342,725 shs$494.84 million
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

Related Companies:
This page (NASDAQ:FSBC) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Why is NVDA stumbling?
July is historically the best month of the year for U.S. stocks. So why are everyone’s favorite tech stocks...
Chaikin Analytics | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored