Five Star Bancorp (FSBC) Stock Chart & Stock Price History $30.60 -0.29 (-0.94%) As of 12:58 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Five Star Bancorp Stock Price Performance 5 Day Performance+2.48%1 Month Performance+0.86%3 Month Performance-2.11%6 Month Performance+3.73%Year-To-Date Performance+1.69%1 Year Performance+22.79% 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. Email Address FSBC Stock Chart for Thursday, January, 30, 2025 FSBC Chart by TradingView Five Star Bancorp Stock 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 Capitalization01/29/2025$30.72$30.89+0.55%$31.14$28.9558,769 shs$658.54 million01/28/2025$30.50$30.72+0.72%$31.04$30.25120,665 shs$654.95 million01/27/2025$29.86$30.50+2.14%$31.04$29.5077,131 shs$650.26 million01/24/2025$29.75$29.86+0.37%$30.41$29.2381,076 shs$636.62 million01/23/2025$30.16$29.75-1.36%$30.60$29.7054,390 shs$634.27 million01/22/2025$30.82$30.16-2.14%$30.97$29.8631,232 shs$643.01 million01/21/2025$30.27$30.82+1.82%$30.99$30.2732,787 shs$657.05 million01/20/2025$30.27$30.27$30.54$29.9935,286 shs$645.36 million01/17/2025$30.10$30.27+0.56%$30.54$29.9935,286 shs$645.36 million01/16/2025$30.43$30.10-1.08%$30.56$29.9128,645 shs$648.74 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. 01/15/2025$29.65$30.43+2.63%$30.58$30.1020,687 shs$648.74 million01/14/2025$28.87$29.65+2.70%$29.65$28.8639,983 shs$632.11 million01/13/2025$28.41$28.87+1.62%$28.94$28.0534,304 shs$615.48 million01/10/2025$29.66$28.41-4.21%$29.54$28.3034,855 shs$605.67 million01/09/2025$29.66$29.66$29.70$29.3722,614 shs$632.32 million01/08/2025$29.77$29.66-0.37%$29.70$29.3722,614 shs$632.32 million01/07/2025$30.01$29.77-0.80%$30.00$29.2843,186 shs$634.70 million01/06/2025$29.79$30.01+0.74%$30.05$29.5343,306 shs$639.81 million01/03/2025$29.61$29.79+0.61%$29.79$29.2921,143 shs$635.09 million01/02/2025$30.09$29.61-1.60%$30.31$29.5237,156 shs$631.26 million01/01/2025$30.09$30.09$30.55$29.9330,729 shs$641.49 million12/31/2024$30.34$30.09-0.82%$30.55$29.9330,729 shs$641.49 million12/30/2024$30.18$30.34+0.53%$30.52$29.8336,520 shs$646.82 million Related Companies Independent Bank Group Stock Chart Pacific Premier Bancorp Stock Chart FB Financial Stock Chart Perella Weinberg Partners Stock Chart Lufax Stock Chart Inter & Co, Inc. Stock Chart FinVolution Group Stock Chart Pathward Financial Stock Chart Iris Energy Stock Chart LendingClub 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 1/30/2025 by MarketBeat.com Staff From Our PartnersWhy Buffett, Griffin and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementThe #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...Crypto 101 Media | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredIs Big Tech dead?China just threw a “$5.5 million” curveball called Deep Seek to Silicon Valley and the timing of it is no coin...Brownstone Research | SponsoredElon’s ultimate power move?THE ELON SHOCK All of Elon Musk’s strange behavior may soon make sense… and impact the markets in a way no ...Altimetry | SponsoredDonald Trump is about to free crypto from its chains …On October 25th, Juan said Bitcoin would cross $100,000 before the inauguration. Now he thinks it could rea...Weiss Ratings | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | Sponsored 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. Share Five Star Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
