NasdaqGS - Nasdaq Real Time Price
USD
Five Star Bancorp (FSBC)
44.92
-0.84
(-1.84%)
At close: 4:00:01 PM EDT
44.92
0.00
(0.00%)
After hours: 4:00:16 PM EDT
Trade FSBC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.19
46.58
44.59
44.92
44.92
176,443
Oct 29, 2026
46.29
46.53
45.63
45.76
45.76
152,100
Oct 28, 2026
45.68
46.44
45.32
45.84
45.84
226,600
Oct 27, 2026
46.50
46.50
44.94
45.46
45.46
219,000
Oct 26, 2026
44.13
44.84
44.08
44.50
44.50
119,800
Oct 23, 2026
44.06
44.43
43.53
44.09
44.09
114,500
Oct 22, 2026
43.11
44.34
43.11
44.16
44.16
79,500
Oct 21, 2026
43.30
43.40
42.85
43.09
43.09
85,700
Oct 20, 2026
42.69
43.74
42.69
43.24
43.24
130,800
Oct 19, 2026
43.05
43.22
42.62
42.69
42.69
97,100
Oct 16, 2026
43.27
43.90
42.92
42.98
42.98
188,200
Oct 15, 2026
42.80
43.49
42.61
43.13
43.13
146,400
Oct 14, 2026
42.16
42.81
41.97
42.51
42.51
148,000
Oct 13, 2026
42.89
43.14
42.51
42.72
42.72
125,300
Oct 12, 2026
42.51
43.33
42.51
42.76
42.76
93,000
Oct 9, 2026
42.63
43.00
42.48
42.48
42.48
216,300
Oct 8, 2026
42.14
42.89
41.99
42.71
42.71
145,500
Oct 7, 2026
43.05
43.05
42.30
42.35
42.35
222,500
Oct 6, 2026
43.63
43.97
43.30
43.32
43.32
103,500
Oct 5, 2026
43.58
43.77
43.29
43.43
43.43
136,800
Oct 2, 2026
43.33
43.76
43.20
43.65
43.65
138,700
Oct 1, 2026
42.37
42.96
41.70
42.92
42.92
187,700
Sep 30, 2026
42.40
42.65
42.02
42.37
42.37
186,100
Sep 29, 2026
43.44
43.71
42.25
42.36
42.36
222,100
Sep 28, 2026
43.71
43.81
43.31
43.38
43.38
155,600
Sep 25, 2026
43.54
43.99
43.49
43.83
43.83
115,700
Sep 24, 2026
43.53
43.74
43.16
43.43
43.43
171,900
Sep 23, 2026
43.94
44.10
43.28
43.40
43.40
160,700
Sep 22, 2026
44.62
45.43
44.12
44.17
44.17
186,400
Sep 21, 2026
44.48
44.92
44.33
44.35
44.35
183,200
Sep 18, 2026
44.51
44.97
44.17
44.47
44.47
884,900
Sep 17, 2026
45.48
45.91
44.70
44.71
44.71
284,400
Sep 16, 2026
45.46
46.00
44.28
45.11
45.11
194,400
Sep 15, 2026
45.88
46.50
45.52
45.55
45.55
171,800
Sep 14, 2026
46.19
47.17
45.86
45.99
45.99
218,600
Sep 11, 2026
47.11
47.11
45.98
46.41
46.41
119,200
Sep 10, 2026
45.88
46.55
45.34
46.49
46.49
137,900
Sep 9, 2026
46.23
46.60
45.60
45.90
45.90
130,000
Sep 8, 2026
46.82
46.92
46.47
46.58
46.58
145,900
Sep 4, 2026
46.29
47.07
45.86
46.96
46.96
97,300
Sep 3, 2026
46.60
47.12
46.26
46.41
46.41
132,300
Sep 2, 2026
45.61
47.16
45.61
46.36
46.36
178,500
Sep 1, 2026
45.61
46.10
45.09
45.34
45.34
200,200
Aug 31, 2026
45.44
46.06
45.08
45.82
45.82
241,800
Aug 28, 2026
45.30
45.76
45.30
45.62
45.62
121,400
Aug 27, 2026
44.90
45.38
44.53
45.26
45.26
103,300
Aug 26, 2026
45.01
45.51
44.55
45.28
45.28
148,500
Aug 25, 2026
45.24
45.47
44.67
44.90
44.90
154,200
Aug 24, 2026
45.11
45.80
45.03
45.13
45.13
88,900
Aug 21, 2026
45.33
45.65
44.49
45.15
45.15
251,100
Aug 20, 2026
44.95
45.30
44.54
45.04
45.04
128,300
Aug 19, 2026
46.66
46.66
45.15
45.18
45.18
336,800
Aug 18, 2026
46.87
46.90
46.28
46.57
46.57
151,800
Aug 17, 2026
46.61
46.89
46.15
46.86
46.86
152,200
Aug 14, 2026
47.15
47.48
46.54
46.75
46.75
126,200
Aug 13, 2026
47.16
47.90
46.65
47.10
47.10
130,900
Aug 12, 2026
47.11
47.97
46.82
47.21
47.21
125,200
Aug 11, 2026
46.06
47.06
45.86
46.92
46.92
172,100
Aug 10, 2026
45.82
46.09
45.35
46.01
46.01
171,600
Aug 7, 2026
46.49
46.59
44.82
46.08
46.08
139,000
Aug 6, 2026
46.82
46.99
46.34
46.45
46.45
153,900
Aug 5, 2026
47.09
47.30
46.59
46.73
46.73
148,400
Aug 4, 2026
47.47
47.56
46.82
46.98
46.98
219,600
Aug 3, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
47.19
47.69
46.16
47.31
47.31
108,100
Jul 31, 2026
47.20
47.47
46.33
47.19
46.94
128,700
Jul 30, 2026
47.59
47.87
47.11
47.24
46.99
168,100
Jul 29, 2026
47.75
47.99
47.35
47.42
47.17
143,500
Jul 28, 2026
47.40
48.31
45.73
47.83
47.58
249,400
Jul 27, 2026
47.99
47.99
46.67
47.21
46.96
250,200
Jul 24, 2026
47.65
47.83
45.66
46.81
46.56
305,400
Jul 23, 2026
44.82
47.61
44.72
47.35
47.10
1,529,500
Jul 22, 2026
49.20
49.20
48.16
48.37
48.11
88,600
Jul 21, 2026
48.86
49.82
48.55
49.33
49.07
138,600
Jul 20, 2026
48.79
49.10
47.87
49.04
48.78
117,800
Jul 17, 2026
49.11
49.47
48.38
48.81
48.55
96,900
Jul 16, 2026
48.22
50.26
48.12
49.68
49.42
143,300
Jul 15, 2026
47.60
48.71
47.08
48.37
48.11
111,700
Jul 14, 2026
48.01
48.71
47.52
47.65
47.40
101,900
Jul 13, 2026
47.87
48.18
47.43
47.79
47.54
115,000
Jul 10, 2026
48.22
48.79
47.81
47.87
47.62
123,600
Jul 9, 2026
47.60
48.38
47.24
48.31
48.05
130,200
Jul 8, 2026
48.69
48.94
47.14
47.49
47.24
147,200
Jul 7, 2026
49.27
49.46
47.74
48.94
48.68
122,100
Jul 6, 2026
48.78
49.80
48.06
48.98
48.72
123,900
Jul 2, 2026
49.89
50.01
48.33
48.66
48.40
97,300
Jul 1, 2026
48.75
49.75
48.40
49.56
49.30
123,100
Jun 30, 2026
48.18
48.70
47.62
48.69
48.43
87,300
Jun 29, 2026
48.23
48.54
47.08
48.18
47.92
160,900
Jun 26, 2026
47.70
48.94
47.52
48.44
48.18
533,500
Jun 25, 2026
47.19
48.24
46.86
47.69
47.44
139,400
Jun 24, 2026
47.00
47.63
46.07
47.26
47.01
138,800
Jun 23, 2026
45.83
46.89
45.70
46.79
46.54
159,000
Jun 22, 2026
44.88
46.20
44.77
45.84
45.60
156,600
Jun 18, 2026
44.82
45.09
43.69
44.87
44.63
307,500
Jun 17, 2026
43.80
44.68
43.55
44.18
43.95
213,800
Jun 16, 2026
44.16
44.49
43.42
43.82
43.59
145,800
Jun 15, 2026
45.05
45.47
43.71
43.88
43.65
119,800
Jun 12, 2026
44.71
45.19
44.27
44.76
44.52
125,900
Jun 11, 2026
44.37
44.65
43.73
44.52
44.28
157,100
Jun 10, 2026
44.30
44.99
43.34
44.06
43.83
180,800
Jun 9, 2026
43.63
44.49
42.74
43.94
43.71
102,000
Jun 8, 2026
43.02
43.61
42.51
43.41
43.18
72,300
Jun 5, 2026
43.03
43.50
42.93
43.02
42.79
57,200
Jun 4, 2026
42.32
43.23
42.00
43.14
42.91
164,400
Jun 3, 2026
42.54
42.83
41.67
41.87
41.65
164,400
Jun 2, 2026
42.03
43.16
42.03
42.82
42.59
180,600
Jun 1, 2026
42.06
42.65
41.18
42.14
41.92
96,000
May 29, 2026
42.25
42.73
41.99
42.23
42.01
109,800
May 28, 2026
42.25
42.35
41.64
42.24
42.02
76,800
May 27, 2026
42.49
42.67
42.01
42.20
41.98
66,800
May 26, 2026
42.07
42.74
41.95
42.35
42.13
80,900
May 22, 2026
42.05
42.48
41.59
41.96
41.74
109,000
May 21, 2026
41.23
42.07
40.48
42.00
41.78
100,000
May 20, 2026
40.94
41.95
40.54
41.61
41.39
119,000
May 19, 2026
40.84
41.27
40.53
40.94
40.72
79,300
May 18, 2026
40.69
41.63
40.39
41.16
40.94
80,500
May 15, 2026
40.65
40.71
40.01
40.39
40.18
115,200
May 14, 2026
40.80
41.39
40.78
40.93
40.71
67,500
May 13, 2026
40.42
40.90
40.20
40.60
40.38
76,800
May 12, 2026
41.04
41.26
39.94
40.66
40.44
130,900
May 11, 2026
41.83
42.09
40.92
41.04
40.82
90,100
May 8, 2026
41.14
42.13
40.67
41.74
41.52
76,500
May 7, 2026
41.38
41.74
40.65
41.24
41.02
76,700
May 6, 2026
40.99
41.48
40.89
41.31
41.09
68,500
May 5, 2026
40.61
41.00
40.57
40.84
40.62
45,100
May 4, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
40.61
41.09
40.15
40.45
40.24
80,700
May 1, 2026
40.68
41.19
40.24
41.09
40.62
74,100
Apr 30, 2026
40.17
41.35
40.01
40.45
39.99
154,300
Apr 29, 2026
40.32
41.39
39.92
40.46
40.00
125,100
Apr 28, 2026
41.39
41.49
39.99
40.31
39.85
102,300
Apr 27, 2026
40.50
41.37
40.22
40.79
40.33
78,400
Apr 24, 2026
40.62
40.89
40.22
40.50
40.04
108,300
Apr 23, 2026
40.74
41.12
40.34
40.71
40.25
91,600
Apr 22, 2026
40.45
40.92
40.09
40.56
40.10
111,300
Apr 21, 2026
40.98
41.33
40.04
40.25
39.79
121,900
Apr 20, 2026
41.39
41.99
40.49
41.01
40.54
97,600
Apr 17, 2026
40.84
41.97
40.77
41.42
40.95
200,600
Apr 16, 2026
40.65
41.60
39.85
40.23
39.77
170,200
Apr 15, 2026
40.63
40.90
40.03
40.73
40.27
83,100
Apr 14, 2026
40.20
41.06
39.84
40.74
40.28
52,800
Apr 13, 2026
40.24
40.51
39.53
40.37
39.91
86,300
Apr 10, 2026
40.59
40.59
40.03
40.33
39.87
71,000
Apr 9, 2026
39.85
41.08
39.81
40.75
40.29
101,300
Apr 8, 2026
39.78
40.56
39.72
40.20
39.74
73,300
Apr 7, 2026
38.48
38.94
37.99
38.76
38.32
54,600
Apr 6, 2026
38.25
38.80
37.76
38.55
38.11
62,900
Apr 2, 2026
37.61
38.40
37.52
38.31
37.88
45,200
Apr 1, 2026
37.96
38.58
36.92
38.10
37.67
61,000
Mar 31, 2026
37.88
38.25
37.31
37.72
37.29
125,700
Mar 30, 2026
37.28
37.70
36.95
37.59
37.16
63,200
Mar 27, 2026
37.13
37.42
36.89
37.11
36.69
88,200
Mar 26, 2026
37.22
37.44
36.97
37.35
36.93
46,900
Mar 25, 2026
37.96
38.25
37.14
37.40
36.98
61,000
Mar 24, 2026
37.13
37.90
36.71
37.50
37.07
60,600
Mar 23, 2026
37.05
38.24
36.87
37.54
37.11
87,400
Mar 20, 2026
36.78
37.15
36.12
36.36
35.95
131,600
Mar 19, 2026
35.80
37.03
35.18
36.78
36.36
138,700
Mar 18, 2026
36.45
36.70
35.84
35.97
35.56
67,000
Mar 17, 2026
36.79
37.35
36.45
36.64
36.22
69,000
Mar 16, 2026
36.87
37.03
36.54
36.79
36.37
74,900
Mar 13, 2026
37.03
37.38
36.32
36.48
36.07
63,100
Mar 12, 2026
36.15
37.05
35.90
36.78
36.36
140,400
Mar 11, 2026
36.96
37.35
36.58
36.81
36.39
119,200
Mar 10, 2026
37.39
38.28
37.19
37.38
36.96
90,400
Mar 9, 2026
37.01
37.88
36.25
37.57
37.14
113,800
Mar 6, 2026
37.59
37.80
36.13
37.76
37.33
82,800
Mar 5, 2026
38.67
39.07
38.26
38.44
38.00
80,700
Mar 4, 2026
39.70
40.22
38.80
39.10
38.66
76,300
Mar 3, 2026
38.36
39.64
38.16
39.27
38.82
67,400
Mar 2, 2026
38.38
39.66
37.83
39.18
38.74
56,100
Feb 27, 2026
39.32
39.32
38.50
38.93
38.49
98,000
Feb 26, 2026
40.59
41.00
39.57
40.00
39.55
64,000
Feb 25, 2026
39.80
40.46
39.53
40.33
39.87
68,700
Feb 24, 2026
39.45
40.29
37.03
39.53
39.08
68,600
Feb 23, 2026
40.76
41.27
39.19
39.48
39.03
108,600
Feb 20, 2026
40.36
41.03
39.30
40.76
40.30
57,900
Feb 19, 2026
39.90
40.64
39.53
40.31
39.85
81,500
Feb 18, 2026
40.56
41.09
39.93
40.04
39.59
49,400
Feb 17, 2026
40.53
41.00
40.26
40.63
40.17
33,700
Feb 13, 2026
40.63
40.80
39.37
40.54
40.08
46,600
Feb 12, 2026
40.62
41.00
39.38
40.43
39.97
53,000
Feb 11, 2026
40.69
40.69
39.73
40.22
39.76
40,000
Feb 10, 2026
41.00
41.00
40.08
40.46
40.00
64,200
Feb 9, 2026
41.17
41.94
40.01
41.14
40.67
55,900
Feb 6, 2026
41.70
42.26
41.08
41.38
40.91
101,500
Feb 5, 2026
41.00
41.60
40.95
41.12
40.65
75,400
Feb 4, 2026
41.01
41.56
40.75
41.05
40.58
82,900
Feb 3, 2026
40.03
41.00
39.92
40.61
40.15
76,100
Feb 2, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
39.27
40.59
38.87
40.14
39.68
76,000
Jan 30, 2026
39.19
39.90
39.05
39.62
38.92
114,500
Jan 29, 2026
38.65
39.56
37.20
39.49
38.80
77,900
Jan 28, 2026
38.84
39.47
38.03
38.43
37.75
71,900
Jan 27, 2026
38.98
39.17
37.67
38.58
37.90
86,100
Jan 26, 2026
38.22
38.89
35.72
38.80
38.12
110,500
Jan 23, 2026
39.69
39.69
38.04
38.23
37.56
60,000
Jan 22, 2026
39.63
40.31
39.55
39.80
39.10
92,500
Jan 21, 2026
37.70
39.64
37.70
39.64
38.94
88,600
Jan 20, 2026
37.24
37.91
37.15
37.36
36.70
55,700
Jan 16, 2026
37.88
38.06
37.61
37.69
37.03
45,200
Jan 15, 2026
36.75
37.95
36.75
37.89
37.22
65,600
Jan 14, 2026
36.45
36.97
36.20
36.79
36.14
68,000
Jan 13, 2026
37.00
37.19
36.30
36.58
35.94
59,300
Jan 12, 2026
36.83
37.34
36.42
36.60
35.96
45,500
Jan 9, 2026
37.16
37.91
36.90
36.98
36.33
56,800
Jan 8, 2026
36.17
37.41
36.17
37.23
36.58
58,300
Jan 7, 2026
36.34
36.55
35.81
36.37
35.73
84,000
Jan 6, 2026
36.18
36.72
35.90
36.29
35.65
80,900
Jan 5, 2026
35.65
36.83
35.65
36.44
35.80
74,900
Jan 2, 2026
35.73
36.01
34.00
35.65
35.02
96,800
Dec 31, 2025
36.05
36.05
35.47
35.78
35.15
52,900
Dec 30, 2025
36.29
36.29
35.57
35.91
35.28
38,100
Dec 29, 2025
36.35
36.67
35.99
36.19
35.55
35,900
Dec 26, 2025
36.63
37.67
36.15
36.53
35.89
42,500
Dec 24, 2025
36.66
37.01
36.29
36.69
36.04
49,400
Dec 23, 2025
36.77
37.75
35.87
36.75
36.10
55,000
Dec 22, 2025
37.05
37.99
36.98
37.00
36.35
101,900
Dec 19, 2025
37.45
37.58
36.64
36.99
36.34
166,600
Dec 18, 2025
38.48
38.86
35.85
37.63
36.97
100,900
Dec 17, 2025
37.67
38.25
37.67
38.14
37.47
50,400
Dec 16, 2025
37.72
38.09
37.48
37.66
37.00
66,700
Dec 15, 2025
37.65
38.00
37.63
37.77
37.11
55,600
Dec 12, 2025
37.28
37.40
36.63
37.26
36.60
44,500
Dec 11, 2025
36.80
37.22
36.47
37.16
36.51
49,600
Dec 10, 2025
35.17
37.03
35.17
36.60
35.96
91,700
Dec 9, 2025
35.17
36.01
35.10
35.33
34.71
36,900
Dec 8, 2025
34.83
35.40
34.76
35.03
34.41
59,800
Dec 5, 2025
34.97
34.97
34.49
34.69
34.08
24,800
Dec 4, 2025
35.10
35.35
34.51
35.01
34.39
37,200
Dec 3, 2025
34.40
35.48
34.07
35.36
34.74
40,900
Dec 2, 2025
35.02
35.47
33.76
34.14
33.54
62,200
Dec 1, 2025
34.36
35.50
33.95
34.96
34.35
44,400
Nov 28, 2025
34.90
35.30
34.24
34.49
33.88
58,200
Nov 26, 2025
35.08
35.39
34.51
35.20
34.58
69,900
Nov 25, 2025
33.95
35.34
33.95
35.13
34.51
57,000
Nov 24, 2025
33.69
34.34
33.15
33.78
33.19
53,600
Nov 21, 2025
33.02
34.50
32.20
33.85
33.25
75,400
Nov 20, 2025
33.62
34.24
32.82
32.87
32.29
61,500
Nov 19, 2025
33.32
33.63
32.20
33.18
32.60
64,900
Nov 18, 2025
33.07
33.84
32.85
33.32
32.73
107,100
Nov 17, 2025
34.47
34.88
32.91
33.22
32.64
75,700
Nov 14, 2025
34.60
34.74
34.05
34.64
34.03
45,500
Nov 13, 2025
34.86
35.32
34.49
34.70
34.09
68,700
Nov 12, 2025
34.71
35.35
34.71
35.14
34.52
72,100
Nov 11, 2025
34.43
34.92
34.16
34.62
34.01
63,800
Nov 10, 2025
34.43
34.60
33.92
34.46
33.85
44,500
Nov 7, 2025
34.48
35.17
34.28
34.41
33.80
43,300
Nov 6, 2025
35.18
35.18
34.29
34.32
33.72
42,900
Nov 5, 2025
34.71
35.47
34.52
35.20
34.58
62,700
Nov 4, 2025
34.94
35.35
33.80
34.69
34.08
54,100
Nov 3, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
35.45
35.50
34.80
35.09
34.47
43,500
Oct 31, 2025
35.69
36.29
35.01
35.51
34.69
97,200
