FSBC - FIVE STAR BANCORP
37.76
-0.680 -1.801%
Share volume: 82,778
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$38.44
-0.68
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $37.59 | $37.59 | $37.80 | $37.80 | $36.13 | $36.13 | $37.76 | $37.76 | 82,778 | $82,778.00 |
| 03-05-2026 | $38.67 | $38.67 | $39.07 | $39.07 | $38.26 | $38.26 | $38.44 | $38.44 | 80,681 | $80,681.00 |
| 03-04-2026 | $39.70 | $39.70 | $40.22 | $40.22 | $38.80 | $38.80 | $39.10 | $39.10 | 76,346 | $76,346.00 |
| 03-03-2026 | $38.36 | $38.36 | $39.64 | $39.64 | $38.16 | $38.16 | $39.27 | $39.27 | 67,435 | $67,435.00 |
| 03-02-2026 | $38.38 | $38.38 | $39.66 | $39.66 | $37.84 | $37.84 | $39.18 | $39.18 | 56,113 | $56,113.00 |
| 02-27-2026 | $39.32 | $39.32 | $39.32 | $39.32 | $38.50 | $38.50 | $38.93 | $38.93 | 98,008 | $98,008.00 |
| 02-26-2026 | $40.59 | $40.59 | $41.00 | $41.00 | $39.57 | $39.57 | $40.00 | $40.00 | 64,363 | $64,363.00 |
| 02-25-2026 | $39.80 | $39.80 | $40.46 | $40.46 | $39.54 | $39.54 | $40.33 | $40.33 | 68,711 | $68,711.00 |
| 02-24-2026 | $39.45 | $39.45 | $40.29 | $40.29 | $37.03 | $37.03 | $39.53 | $39.53 | 68,590 | $68,590.00 |
| 02-23-2026 | $40.76 | $40.76 | $41.27 | $41.27 | $39.19 | $39.19 | $39.48 | $39.48 | 108,574 | $108,574.00 |