Five Star BancorpFSBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $39.31 | $40.53 | $38.95 | $40.14 | 73,760 |
| 1/30/2026 | $39.19 | $39.90 | $39.05 | $39.62 | 114,501 |
| 1/29/2026 | $38.65 | $39.56 | $37.20 | $39.49 | 77,900 |
| 1/28/2026 | $38.84 | $39.47 | $38.03 | $38.43 | 71,919 |
| 1/27/2026 | $38.98 | $39.17 | $37.67 | $38.58 | 86,111 |
| 1/26/2026 | $38.22 | $38.89 | $35.72 | $38.80 | 110,500 |
| 1/23/2026 | $39.69 | $39.69 | $38.04 | $38.23 | 60,000 |
| 1/22/2026 | $39.63 | $40.31 | $39.55 | $39.80 | 92,515 |
| 1/21/2026 | $37.70 | $39.64 | $37.70 | $39.64 | 88,888 |
| 1/20/2026 | $37.24 | $37.91 | $37.15 | $37.36 | 55,700 |
| 1/16/2026 | $37.88 | $38.06 | $37.61 | $37.69 | 45,219 |
| 1/15/2026 | $36.75 | $37.95 | $36.75 | $37.89 | 65,600 |
| 1/14/2026 | $36.45 | $36.98 | $36.20 | $36.79 | 68,037 |
| 1/13/2026 | $37.00 | $37.20 | $36.30 | $36.58 | 59,300 |
| 1/12/2026 | $36.83 | $37.34 | $36.42 | $36.60 | 45,510 |
| 1/9/2026 | $37.16 | $37.91 | $36.90 | $36.98 | 56,800 |
| 1/8/2026 | $36.17 | $37.41 | $36.17 | $37.23 | 58,322 |
| 1/7/2026 | $36.34 | $36.55 | $35.81 | $36.37 | 84,021 |
| 1/6/2026 | $36.18 | $36.73 | $35.90 | $36.29 | 80,937 |
| 1/5/2026 | $35.65 | $36.83 | $35.65 | $36.44 | 74,949 |
| 1/2/2026 | $35.73 | $36.01 | $34.00 | $35.65 | 96,805 |
| 12/31/2025 | $36.05 | $36.05 | $35.47 | $35.78 | 52,900 |
| 12/30/2025 | $36.29 | $36.29 | $35.57 | $35.91 | 38,146 |
| 12/29/2025 | $36.35 | $36.67 | $35.99 | $36.19 | 35,900 |
| 12/26/2025 | $36.63 | $37.67 | $36.15 | $36.53 | 42,503 |
| 12/24/2025 | $36.66 | $37.01 | $36.30 | $36.69 | 49,433 |
| 12/23/2025 | $36.77 | $37.75 | $35.87 | $36.75 | 55,000 |
| 12/22/2025 | $37.05 | $37.99 | $36.98 | $37.00 | 101,914 |
| 12/19/2025 | $37.45 | $37.59 | $36.64 | $36.99 | 166,600 |
| 12/18/2025 | $38.48 | $38.86 | $35.85 | $37.63 | 100,900 |
| 12/17/2025 | $37.67 | $38.25 | $37.67 | $38.14 | 50,423 |
| 12/16/2025 | $37.72 | $38.09 | $37.48 | $37.66 | 66,732 |
| 12/15/2025 | $37.65 | $38.00 | $37.63 | $37.77 | 55,600 |
| 12/12/2025 | $37.28 | $37.40 | $36.62 | $37.26 | 44,500 |
| 12/11/2025 | $36.80 | $37.22 | $36.47 | $37.16 | 49,600 |
| 12/10/2025 | $35.17 | $37.03 | $35.17 | $36.60 | 91,700 |
| 12/9/2025 | $35.17 | $36.01 | $35.10 | $35.33 | 36,900 |
| 12/8/2025 | $34.83 | $35.40 | $34.76 | $35.03 | 59,805 |
| 12/5/2025 | $34.97 | $34.97 | $34.49 | $34.69 | 24,800 |
| 12/4/2025 | $35.10 | $35.35 | $34.51 | $35.01 | 37,204 |
| 12/3/2025 | $34.40 | $35.48 | $34.07 | $35.36 | 40,902 |
| 12/2/2025 | $35.02 | $35.47 | $33.77 | $34.14 | 62,227 |
| 12/1/2025 | $34.36 | $35.50 | $33.95 | $34.96 | 44,400 |
| 11/28/2025 | $34.90 | $35.30 | $34.24 | $34.49 | 58,200 |
| 11/26/2025 | $35.08 | $35.39 | $34.51 | $35.20 | 69,937 |
| 11/25/2025 | $33.95 | $35.34 | $33.95 | $35.13 | 57,027 |
| 11/24/2025 | $33.69 | $34.34 | $33.16 | $33.78 | 53,600 |
| 11/21/2025 | $33.02 | $34.50 | $32.20 | $33.85 | 75,400 |
| 11/20/2025 | $33.62 | $34.24 | $32.82 | $32.87 | 61,506 |
| 11/19/2025 | $33.32 | $33.63 | $32.20 | $33.18 | 64,927 |
| 11/18/2025 | $33.07 | $33.84 | $32.85 | $33.32 | 107,100 |
| 11/17/2025 | $34.47 | $34.88 | $32.91 | $33.22 | 75,700 |
| 11/14/2025 | $34.60 | $34.74 | $34.05 | $34.64 | 45,500 |
| 11/13/2025 | $34.86 | $35.32 | $34.49 | $34.70 | 68,712 |
| 11/12/2025 | $34.71 | $35.35 | $34.71 | $35.14 | 72,123 |
| 11/11/2025 | $34.43 | $34.92 | $34.16 | $34.62 | 63,809 |
| 11/10/2025 | $34.43 | $34.60 | $33.92 | $34.46 | 44,500 |
| 11/7/2025 | $34.48 | $35.17 | $34.28 | $34.41 | 43,300 |
| 11/6/2025 | $35.18 | $35.18 | $34.29 | $34.32 | 42,900 |
| 11/5/2025 | $34.71 | $35.47 | $34.52 | $35.20 | 62,725 |