Free Trial

Five Star Bancorp (FSBC) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free FSBC Stock Alerts
$22.66
+0.13 (+0.58%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Five Star Bancorp Stock Price Performance

5 Day
Performance
-2.58%
1 Month
Performance
+4.81%
3 Month
Performance
-4.51%
6 Month
Performance
-0.83%
Year-To-Date
Performance
-13.45%
1 Year
Performance
+18.51%
Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

FSBC Stock Chart for Friday, May, 31, 2024

FSBC Chart by TradingView

Five Star Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$22.53$22.66
+0.58%		$23.24$22.5826,678 shs$483.11 million
05/29/2024$23.21$22.53
-2.93%		$22.90$22.5329,097 shs$480.34 million
05/28/2024$23.26$23.21
-0.21%		$23.50$22.9342,725 shs$494.84 million
05/27/2024$23.26$23.26$23.39$22.9126,000 shs$495.90 million
05/24/2024$22.88$23.26
+1.66%		$23.38$23.0226,067 shs$495.90 million
05/23/2024$23.24$22.88
-1.55%		$23.30$22.7937,271 shs$487.80 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
05/22/2024$23.38$23.24
-0.60%		$23.39$22.9232,005 shs$495.48 million
05/21/2024$23.47$23.38
-0.38%		$23.64$23.1735,671 shs$498.46 million
05/20/2024$23.41$23.47
+0.26%		$23.83$23.2534,414 shs$500.38 million
05/17/2024$22.84$23.41
+2.50%		$23.50$22.9041,340 shs$499.10 million
05/16/2024$22.70$22.84
+0.62%		$23.00$22.6921,335 shs$486.95 million
05/15/2024$22.49$22.70
+0.93%		$22.80$22.5614,996 shs$483.96 million
05/14/2024$22.19$22.49
+1.35%		$22.60$22.2626,702 shs$479.49 million
05/13/2024$22.54$22.19
-1.55%		$22.80$22.1830,740 shs$473.09 million
05/10/2024$22.48$22.54
+0.27%		$22.60$22.3527,838 shs$391.14 million
05/09/2024$22.07$22.48
+1.86%		$22.50$22.1031,275 shs$390.10 million
05/08/2024$21.94$22.07
+0.59%		$22.16$21.7832,959 shs$382.91 million
05/07/2024$22.02$21.94
-0.36%		$22.12$21.9427,524 shs$380.66 million
05/06/2024$22.13$22.02
-0.50%		$22.23$21.9829,789 shs$382.05 million
05/03/2024$22.18$22.13
-0.23%		$22.21$21.9153,164 shs$383.96 million
05/02/2024$21.79$22.18
+1.79%		$22.31$21.8356,921 shs$384.82 million
05/01/2024$21.62$21.79
+0.79%		$22.03$21.7254,632 shs$378.06 million
04/30/2024$21.59$21.62
+0.14%		$21.81$21.5069,564 shs$375.11 million
04/29/2024$21.75$21.59
-0.74%		$21.76$21.4547,120 shs$374.65 million
04/26/2024$21.85$21.75
-0.46%		$22.08$21.5127,703 shs$377.36 million
04/25/2024$21.95$21.85
-0.46%		$21.88$21.5534,107 shs$379.10 million
04/24/2024$21.97$21.95
-0.09%		$22.01$21.6938,677 shs$380.83 million
04/23/2024$22.09$21.97
-0.54%		$22.27$21.8931,787 shs$381.18 million
04/22/2024$21.94$22.09
+0.68%		$22.35$21.8852,458 shs$383.26 million
04/19/2024$21.45$21.94
+2.28%		$21.95$21.3538,540 shs$380.66 million
04/18/2024$21.43$21.45
+0.09%		$21.63$21.3555,363 shs$372.16 million
04/17/2024$21.48$21.43
-0.23%		$21.60$21.4127,644 shs$371.81 million
04/16/2024$21.43$21.48
+0.23%		$21.56$21.1644,496 shs$372.68 million
04/15/2024$21.42$21.43
+0.05%		$21.60$21.3830,812 shs$371.88 million
04/12/2024$21.60$21.42
-0.83%		$21.70$21.2627,463 shs$371.64 million
04/11/2024$21.30$21.60
+1.41%		$21.70$21.3437,570 shs$374.83 million
04/10/2024$22.06$21.30
-3.45%		$21.85$21.1072,545 shs$369.62 million
04/09/2024$22.19$22.06
-0.59%		$22.45$22.0328,580 shs$382.74 million
04/08/2024$22.00$22.19
+0.86%		$22.47$21.9146,740 shs$385.00 million
04/05/2024$22.00$22.00$22.19$21.75138,738 shs$381.70 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$22.00$22.00$22.34$21.9855,156 shs$381.70 million
04/03/2024$22.18$22.00
-0.81%		$22.25$21.8091,333 shs$381.70 million
04/02/2024$22.38$22.18
-0.89%		$22.38$21.99157,571 shs$384.82 million
04/01/2024$22.50$22.38
-0.53%		$22.70$21.98177,995 shs$388.29 million
03/29/2024$22.50$22.50$22.56$21.50570,658 shs$390.38 million
03/28/2024$23.80$22.50
-5.46%		$22.56$21.55570,658 shs$390.38 million
03/27/2024$22.81$23.80
+4.34%		$23.91$22.7221,590 shs$412.93 million
03/26/2024$23.04$22.81
-1.00%		$22.82$22.2813,038 shs$395.75 million
03/25/2024$23.44$23.04
-1.71%		$23.67$23.048,630 shs$399.74 million
03/22/2024$23.50$23.44
-0.26%		$23.67$22.9112,415 shs$406.68 million
03/21/2024$23.44$23.50
+0.26%		$23.50$22.4717,182 shs$407.73 million
03/20/2024$23.06$23.44
+1.65%		$23.46$22.399,071 shs$406.68 million
03/19/2024$22.84$23.06
+0.96%		$23.07$22.736,185 shs$400.09 million
03/18/2024$22.70$22.84
+0.62%		$23.05$22.797,622 shs$396.27 million
03/15/2024$22.54$22.70
+0.71%		$23.49$22.2253,582 shs$393.85 million
03/14/2024$23.58$22.54
-4.41%		$23.45$22.1814,648 shs$391.07 million
03/13/2024$23.50$23.58
+0.34%		$23.76$23.1419,280 shs$409.11 million
03/12/2024$23.50$23.50$23.72$23.347,465 shs$407.73 million
03/11/2024$23.81$23.50
-1.30%		$23.54$23.416,578 shs$407.73 million
03/08/2024$24.24$23.81
-1.77%		$24.57$23.8111,357 shs$413.10 million
03/07/2024$24.00$24.24
+1.00%		$24.39$24.108,943 shs$420.56 million
03/06/2024$24.21$24.00
-0.87%		$24.21$23.7514,382 shs$416.40 million
03/05/2024$23.78$24.21
+1.81%		$24.98$23.6727,261 shs$420.04 million
03/04/2024$23.68$23.78
+0.42%		$23.78$23.2610,097 shs$412.58 million
03/01/2024$23.73$23.68
-0.21%		$24.11$23.0021,512 shs$410.85 million
02/29/2024$23.20$23.73
+2.28%		$23.85$23.4636,347 shs$411.72 million

Related Companies:
This page (NASDAQ:FSBC) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media