FSBC - FIVE STAR BANCORP
40.71
0.150 0.368%
Share volume: 91,594
Last Updated: 04-23-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$40.56
0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $40.74 | $40.74 | $41.12 | $41.12 | $40.34 | $40.34 | $40.71 | $40.71 | 91,594 | $91,594.00 |
| 04-22-2026 | $40.45 | $40.45 | $40.92 | $40.92 | $40.09 | $40.09 | $40.56 | $40.56 | 111,319 | $111,319.00 |
| 04-21-2026 | $40.98 | $40.98 | $41.33 | $41.33 | $40.04 | $40.04 | $40.25 | $40.25 | 121,920 | $121,920.00 |
| 04-20-2026 | $41.39 | $41.39 | $41.99 | $41.99 | $40.50 | $40.50 | $41.01 | $41.01 | 97,604 | $97,604.00 |
| 04-17-2026 | $40.84 | $40.84 | $41.97 | $41.97 | $40.77 | $40.77 | $41.42 | $41.42 | 200,598 | $200,598.00 |
| 04-16-2026 | $40.65 | $40.65 | $41.60 | $41.60 | $39.85 | $39.85 | $40.23 | $40.23 | 170,192 | $170,192.00 |
| 04-15-2026 | $40.63 | $40.63 | $40.90 | $40.90 | $40.03 | $40.03 | $40.73 | $40.73 | 83,066 | $83,066.00 |
| 04-14-2026 | $40.20 | $40.20 | $41.06 | $41.06 | $39.84 | $39.84 | $40.74 | $40.74 | 52,783 | $52,783.00 |
| 04-13-2026 | $40.24 | $40.24 | $40.51 | $40.51 | $39.53 | $39.53 | $40.37 | $40.37 | 86,265 | $86,265.00 |
| 04-10-2026 | $40.59 | $40.59 | $40.59 | $40.59 | $40.03 | $40.03 | $40.33 | $40.33 | 70,997 | $70,997.00 |