Five Star Bancorp (FSBC) Stock Chart & Stock Price History → POTUS in ‘25 Not Biden/Trump, But (From The Freeport Society) (Ad) Free FSBC Stock Alerts $23.41 +0.57 (+2.50%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Five Star Bancorp Stock Price Performance5 Day Performance+4.09%1 Month Performance+6.70%3 Month Performance-3.46%6 Month Performance+3.45%Year-To-Date Performance-10.58%1 Year Performance+22.63% 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 Email Address Ad Banyan Hill PublishingCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.Click on Adam's shiny forehead for more details. FSBC Stock Chart for Sunday, May, 19, 2024 FSBC Chart by TradingView Five Star Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$22.84$23.41+2.50%$23.50$22.9041,340 shs$499.10 million05/16/2024$22.70$22.84+0.62%$23.00$22.6921,335 shs$486.95 million05/15/2024$22.49$22.70+0.93%$22.80$22.5614,996 shs$483.96 million05/14/2024$22.19$22.49+1.35%$22.60$22.2626,702 shs$479.49 million05/13/2024$22.54$22.19-1.55%$22.80$22.1830,740 shs$473.09 million05/10/2024$22.48$22.54+0.27%$22.60$22.3527,838 shs$391.14 million Get the Latest News and Ratings for FSBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Five Star Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$22.07$22.48+1.86%$22.50$22.1031,275 shs$390.10 million05/08/2024$21.94$22.07+0.59%$22.16$21.7832,959 shs$382.91 million05/07/2024$22.02$21.94-0.36%$22.12$21.9427,524 shs$380.66 million05/06/2024$22.13$22.02-0.50%$22.23$21.9829,789 shs$382.05 million05/03/2024$22.18$22.13-0.23%$22.21$21.9153,164 shs$383.96 million05/02/2024$21.79$22.18+1.79%$22.31$21.8356,921 shs$384.82 million05/01/2024$21.62$21.79+0.79%$22.03$21.7254,632 shs$378.06 million04/30/2024$21.59$21.62+0.14%$21.81$21.5069,564 shs$375.11 million04/29/2024$21.75$21.59-0.74%$21.76$21.4547,120 shs$374.65 million04/26/2024$21.85$21.75-0.46%$22.08$21.5127,703 shs$377.36 million04/25/2024$21.95$21.85-0.46%$21.88$21.5534,107 shs$379.10 million04/24/2024$21.97$21.95-0.09%$22.01$21.6938,677 shs$380.83 million04/23/2024$22.09$21.97-0.54%$22.27$21.8931,787 shs$381.18 million04/22/2024$21.94$22.09+0.68%$22.35$21.8852,458 shs$383.26 million04/19/2024$21.45$21.94+2.28%$21.95$21.3538,540 shs$380.66 million04/18/2024$21.43$21.45+0.09%$21.63$21.3555,363 shs$372.16 million04/17/2024$21.48$21.43-0.23%$21.60$21.4127,644 shs$371.81 million04/16/2024$21.43$21.48+0.23%$21.56$21.1644,496 shs$372.68 million04/15/2024$21.42$21.43+0.05%$21.60$21.3830,812 shs$371.88 million04/12/2024$21.60$21.42-0.83%$21.70$21.2627,463 shs$371.64 million04/11/2024$21.30$21.60+1.41%$21.70$21.3437,570 shs$374.83 million04/10/2024$22.06$21.30-3.45%$21.85$21.1072,545 shs$369.62 million04/09/2024$22.19$22.06-0.59%$22.45$22.0328,580 shs$382.74 million04/08/2024$22.00$22.19+0.86%$22.47$21.9146,740 shs$385.00 million04/05/2024$22.00$22.00$22.19$21.75138,738 shs$381.70 million04/04/2024$22.00$22.00$22.34$21.9855,156 shs$381.70 million04/03/2024$22.18$22.00-0.81%$22.25$21.8091,333 shs$381.70 million04/02/2024$22.38$22.18-0.89%$22.38$21.99157,571 shs$384.82 million04/01/2024$22.50$22.38-0.53%$22.70$21.98177,995 shs$388.29 million03/29/2024$22.50$22.50$22.56$21.50570,658 shs$390.38 million03/28/2024$23.80$22.50-5.46%$22.56$21.55570,658 shs$390.38 million03/27/2024$22.81$23.80+4.34%$23.91$22.7221,590 shs$412.93 million03/26/2024$23.04$22.81-1.00%$22.82$22.2813,038 shs$395.75 million03/25/2024$23.44$23.04-1.71%$23.67$23.048,630 shs$399.74 millionMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."And these will be the biggest winners03/22/2024$23.50$23.44-0.26%$23.67$22.9112,415 shs$406.68 million03/21/2024$23.44$23.50+0.26%$23.50$22.4717,182 shs$407.73 million03/20/2024$23.06$23.44+1.65%$23.46$22.399,071 shs$406.68 million03/19/2024$22.84$23.06+0.96%$23.07$22.736,185 shs$400.09 million03/18/2024$22.70$22.84+0.62%$23.05$22.797,622 shs$396.27 million03/15/2024$22.54$22.70+0.71%$23.49$22.2253,582 shs$393.85 million03/14/2024$23.58$22.54-4.41%$23.45$22.1814,648 shs$391.07 million03/13/2024$23.50$23.58+0.34%$23.76$23.1419,280 shs$409.11 million03/12/2024$23.50$23.50$23.72$23.347,465 shs$407.73 million03/11/2024$23.81$23.50-1.30%$23.54$23.416,578 shs$407.73 million03/08/2024$24.24$23.81-1.77%$24.57$23.8111,357 shs$413.10 million03/07/2024$24.00$24.24+1.00%$24.39$24.108,943 shs$420.56 million03/06/2024$24.21$24.00-0.87%$24.21$23.7514,382 shs$416.40 million03/05/2024$23.78$24.21+1.81%$24.98$23.6727,261 shs$420.04 million03/04/2024$23.68$23.78+0.42%$23.78$23.2610,097 shs$412.58 million03/01/2024$23.73$23.68-0.21%$24.11$23.0021,512 shs$410.85 million02/29/2024$23.20$23.73+2.28%$23.85$23.4636,347 shs$411.72 million02/28/2024$23.01$23.20+0.83%$23.45$22.9011,337 shs$402.52 million02/27/2024$23.00$23.01+0.04%$23.63$23.0111,121 shs$397.15 million02/26/2024$23.00$23.00$23.38$22.8013,468 shs$396.91 million02/23/2024$22.68$23.00+1.41%$23.18$22.5425,093 shs$396.98 million02/22/2024$22.58$22.68+0.44%$22.74$21.7421,660 shs$391.46 million02/21/2024$23.95$22.58-5.72%$23.95$22.3715,538 shs$389.73 million02/20/2024$24.25$23.95-1.24%$24.18$23.5110,802 shs$413.38 million02/19/2024$24.25$24.25$24.49$24.1063,500 shs$418.56 million Related Companies: Metropolitan Bank Stock Chart HarborOne Bancorp Stock Chart Farmers National Banc Stock Chart Washington Trust Bancorp Stock Chart Capital City Bank Group Stock Chart Macatawa Bank Stock Chart First Financial Stock Chart Heritage Commerce Stock Chart Midland States Bancorp Stock Chart South Plains Financial Stock Chart Receive FSBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Five Star Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FSBC) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsBuy this small stock before coming AI Tidal WaveChaikin AnalyticsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaHow Biden has already won 2024Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Five Star Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.