Five Star Bancorp Stock Price History
NASDAQ: FSBCFinanceMajor BanksUSD
42.48-0.23 (-0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSBC price history at a glance
The price history for Five Star Bancorp (FSBC) on this page begins on May 3, 2021, when the stock closed at $24.90; it most recently closed at $42.48 on October 5, 2026. The highest price in this record is $50.26, reached on July 13, 2026; the latest close is 15.5% below that peak. Across the 4 complete calendar years in the table, FSBC finished higher in 2 and lower in 2. Its best year was 2025 (+19.7%) and its worst was 2022 (-9.2%).
Over roughly 5 years the share price changed +70.6%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, FSBC has gained 35.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $50.26
- Date of high
- Jul 13, 2026
- Low since 2021
- $17.74
- Date of low
- May 15, 2023
- 52-week high
- $50.26
- 52-week low
- $30.68
- IPO year
- 2021
- Last close
- $42.48
FSBC returns
1 week
-2.68%
1 month
-7.45%
3 months
-11.26%
6 months
+5.33%
Year to date
+18.73%
1 year
+35.94%
3 years
+118.29%
5 years
+69.31%
FSBC price return, excluding dividends.
FSBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.48 | +19.16% |
| 2025 | 35.65 | +19.67% |
| 2024 | 29.79 | +13.79% |
| 2023 | 26.18 | -3.89% |
| 2022 | 27.24 | -9.20% |
| 2021* | 30.00 | +20.48% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FSBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.56 | 43.00 | 42.48 | 42.48 | -0.54% | |
| 42.14 | 42.89 | 41.99 | 42.71 | +0.85% | |
| 43.05 | 43.05 | 42.30 | 42.35 | -2.24% | |
| 43.63 | 43.97 | 43.30 | 43.32 | -0.25% | |
| 43.58 | 43.77 | 43.30 | 43.43 | -0.50% | |
| 43.33 | 43.76 | 43.20 | 43.65 | +1.70% | |
| 42.37 | 42.96 | 41.70 | 42.92 | +1.30% | |
| 42.40 | 42.65 | 42.02 | 42.37 | +0.02% | |
| 43.44 | 43.71 | 42.25 | 42.36 | -2.35% | |
| 43.71 | 43.81 | 43.31 | 43.38 | -1.03% | |
| 43.54 | 43.99 | 43.49 | 43.83 | +0.92% | |
| 43.53 | 43.74 | 43.16 | 43.43 | +0.07% | |
| 43.94 | 44.10 | 43.28 | 43.40 | -1.74% | |
| 44.62 | 45.43 | 44.12 | 44.17 | -0.41% | |
| 44.48 | 44.92 | 44.33 | 44.35 | -0.27% | |
| 44.51 | 44.97 | 44.17 | 44.47 | -0.54% | |
| 45.48 | 45.91 | 44.70 | 44.71 | -0.89% | |
| 45.46 | 46.00 | 44.28 | 45.11 | -0.97% | |
| 45.88 | 46.50 | 45.52 | 45.55 | -0.96% | |
| 46.19 | 47.17 | 45.86 | 45.99 | -0.90% | |
| 47.11 | 47.11 | 45.98 | 46.41 | -0.17% | |
| 45.88 | 46.55 | 45.34 | 46.49 | +1.29% | |
| 46.23 | 46.60 | 45.60 | 45.90 | -1.46% | |
| 46.82 | 46.92 | 46.47 | 46.58 | -0.81% | |
| 46.29 | 47.07 | 45.86 | 46.96 | +1.19% | |
| 46.60 | 47.12 | 46.26 | 46.41 | +0.11% | |
| 45.61 | 47.16 | 45.61 | 46.36 | +2.25% | |
| 45.61 | 46.10 | 45.09 | 45.34 | -1.05% | |
| 45.44 | 46.06 | 45.08 | 45.82 | +0.44% | |
| 45.30 | 45.76 | 45.30 | 45.62 | +0.80% | |
| 44.90 | 45.38 | 44.54 | 45.26 | -0.04% | |
| 45.01 | 45.51 | 44.55 | 45.28 | +0.84% | |
| 45.24 | 45.48 | 44.67 | 44.91 | -0.50% | |
| 45.11 | 45.80 | 45.04 | 45.13 | -0.04% | |
| 45.33 | 45.65 | 44.49 | 45.15 | +0.24% | |
| 44.95 | 45.30 | 44.55 | 45.04 | -0.31% | |
| 46.66 | 46.66 | 45.15 | 45.18 | -2.98% | |
| 46.87 | 46.90 | 46.28 | 46.57 | -0.62% | |
| 46.61 | 46.89 | 46.15 | 46.86 | +0.24% | |
| 47.15 | 47.48 | 46.55 | 46.75 | -0.74% | |
| 47.16 | 47.90 | 46.65 | 47.10 | -0.23% | |
| 47.11 | 47.97 | 46.82 | 47.21 | +0.62% | |
| 46.06 | 47.07 | 45.86 | 46.92 | +1.98% | |
| 45.82 | 46.09 | 45.35 | 46.01 | -0.14% | |
| 46.49 | 46.59 | 44.82 | 46.08 | -0.81% | |
| 46.82 | 46.99 | 46.34 | 46.45 | -0.60% | |
| 47.09 | 47.30 | 46.59 | 46.73 | -0.53% | |
| 47.47 | 47.56 | 46.82 | 46.98 | -0.70% | |
| 47.19 | 47.69 | 46.16 | 47.31 | +0.25% | |
| 47.20 | 47.48 | 46.34 | 47.19 | -0.11% | |
| 47.59 | 47.87 | 47.11 | 47.24 | -0.38% | |
| 47.75 | 47.99 | 47.35 | 47.42 | -0.86% | |
| 47.40 | 48.31 | 45.73 | 47.83 | +1.31% | |
| 47.99 | 47.99 | 46.67 | 47.21 | +0.85% | |
| 47.65 | 47.84 | 45.66 | 46.81 | -1.14% | |
| 44.82 | 47.61 | 44.73 | 47.35 | -2.11% | |
| 49.20 | 49.20 | 48.16 | 48.37 | -1.95% | |
| 48.86 | 49.82 | 48.55 | 49.33 | +0.59% | |
| 48.79 | 49.10 | 47.87 | 49.04 | +0.47% | |
| 49.11 | 49.47 | 48.38 | 48.81 | -1.75% | |
| 48.22 | 50.26 | 48.12 | 49.68 | +2.71% | |
| 47.60 | 48.71 | 47.09 | 48.37 | +1.51% | |
| 48.01 | 48.71 | 47.52 | 47.65 | -0.29% | |
| 47.87 | 48.18 | 47.43 | 47.79 | -0.17% | |
| 48.22 | 48.79 | 47.81 | 47.87 | -0.91% | |
| 47.60 | 48.39 | 47.24 | 48.31 | +1.73% | |
| 48.69 | 48.94 | 47.14 | 47.49 | -2.96% | |
| 49.27 | 49.46 | 47.74 | 48.94 | -0.08% | |
| 48.78 | 49.80 | 48.06 | 48.98 | +0.66% | |
| 49.89 | 50.01 | 48.34 | 48.66 | -1.82% | |
| 48.75 | 49.75 | 48.41 | 49.56 | +1.79% | |
| 48.18 | 48.70 | 47.62 | 48.69 | +1.06% | |
| 48.23 | 48.54 | 47.08 | 48.18 | -0.54% | |
| 47.70 | 48.94 | 47.52 | 48.44 | +1.57% | |
| 47.19 | 48.24 | 46.86 | 47.69 | +0.91% | |
| 47.00 | 47.63 | 46.07 | 47.26 | +1.00% | |
| 45.83 | 46.89 | 45.70 | 46.79 | +2.07% | |
| 44.88 | 46.20 | 44.77 | 45.84 | +2.16% | |
| 44.82 | 45.09 | 43.70 | 44.87 | +1.56% | |
| 43.80 | 44.68 | 43.55 | 44.18 | +0.82% | |
| 44.16 | 44.49 | 43.42 | 43.82 | -0.14% | |
| 45.05 | 45.48 | 43.71 | 43.88 | -1.97% | |
| 44.71 | 45.20 | 44.27 | 44.76 | +0.54% | |
| 44.37 | 44.65 | 43.73 | 44.52 | +1.04% | |
| 44.30 | 44.99 | 43.34 | 44.06 | +0.27% | |
| 43.63 | 44.49 | 42.74 | 43.94 | +1.22% | |
| 43.02 | 43.61 | 42.51 | 43.41 | +0.91% | |
| 43.03 | 43.50 | 42.93 | 43.02 | -0.28% | |
| 42.32 | 43.23 | 42.00 | 43.14 | +3.03% | |
| 42.54 | 42.83 | 41.67 | 41.87 | -2.22% | |
| 42.03 | 43.16 | 42.03 | 42.82 | +1.61% | |
| 42.06 | 42.65 | 41.18 | 42.14 | -0.21% | |
| 42.25 | 42.73 | 41.99 | 42.23 | -0.02% | |
| 42.25 | 42.35 | 41.64 | 42.24 | +0.09% | |
| 42.49 | 42.67 | 42.01 | 42.20 | -0.35% | |
| 42.07 | 42.74 | 41.95 | 42.35 | +0.93% | |
| 42.05 | 42.48 | 41.59 | 41.96 | -0.10% | |
| 41.23 | 42.07 | 40.48 | 42.00 | +0.94% | |
| 40.94 | 41.95 | 40.55 | 41.61 | +1.64% | |
| 40.84 | 41.27 | 40.53 | 40.94 | -0.53% | |
| 40.69 | 41.64 | 40.39 | 41.16 | +1.91% | |
| 40.65 | 40.71 | 40.01 | 40.39 | -1.32% | |
| 40.80 | 41.39 | 40.78 | 40.93 | +0.81% | |
| 40.42 | 40.90 | 40.20 | 40.60 | -0.15% | |
| 41.04 | 41.27 | 39.94 | 40.66 | -0.93% | |
| 41.83 | 42.09 | 40.92 | 41.04 | -1.68% | |
| 41.14 | 42.13 | 40.67 | 41.74 | +1.21% | |
| 41.38 | 41.74 | 40.65 | 41.24 | -0.17% | |
| 40.99 | 41.48 | 40.89 | 41.31 | +1.15% | |
| 40.61 | 41.00 | 40.57 | 40.84 | +0.96% | |
| 40.61 | 41.09 | 40.15 | 40.45 | -1.56% | |
| 40.68 | 41.19 | 40.24 | 41.09 | +1.58% | |
| 40.17 | 41.35 | 40.01 | 40.45 | -0.02% | |
| 40.32 | 41.39 | 39.92 | 40.46 | +0.37% | |
| 41.39 | 41.49 | 39.99 | 40.31 | -1.18% | |
| 40.50 | 41.37 | 40.22 | 40.79 | +0.72% | |
| 40.62 | 40.89 | 40.22 | 40.50 | -0.52% | |
| 40.74 | 41.12 | 40.34 | 40.71 | +0.37% | |
| 40.45 | 40.92 | 40.09 | 40.56 | +0.77% | |
| 40.98 | 41.33 | 40.04 | 40.25 | -1.85% | |
| 41.39 | 41.99 | 40.50 | 41.01 | -0.99% | |
| 40.84 | 41.97 | 40.77 | 41.42 | +2.96% | |
| 40.65 | 41.60 | 39.85 | 40.23 | -1.23% | |
| 40.63 | 40.90 | 40.03 | 40.73 | -0.02% | |
| 40.20 | 41.06 | 39.84 | 40.74 | +0.92% | |
| 40.24 | 40.51 | 39.53 | 40.37 | +0.10% | |
| 40.59 | 40.59 | 40.03 | 40.33 | -1.03% | |
| 39.85 | 41.08 | 39.81 | 40.75 | +1.37% | |
| 39.78 | 40.56 | 39.72 | 40.20 | +3.72% | |
| 38.48 | 38.95 | 37.99 | 38.76 | +0.54% | |
| 38.25 | 38.80 | 37.77 | 38.55 | +0.63% | |
| 37.61 | 38.40 | 37.52 | 38.31 | +0.55% | |
| 37.96 | 38.59 | 36.92 | 38.10 | +1.01% | |
| 37.88 | 38.25 | 37.31 | 37.72 | +0.35% | |
| 37.28 | 37.70 | 36.95 | 37.59 | +1.29% | |
| 37.13 | 37.42 | 36.89 | 37.11 | -0.64% | |
| 37.22 | 37.44 | 36.97 | 37.35 | -0.13% | |
| 37.96 | 38.25 | 37.14 | 37.40 | -0.27% | |
| 37.13 | 37.90 | 36.71 | 37.50 | -0.11% | |
| 37.05 | 38.25 | 36.87 | 37.54 | +3.25% | |
| 36.78 | 37.16 | 36.12 | 36.36 | -1.14% | |
| 35.80 | 37.03 | 35.18 | 36.78 | +2.25% | |
| 36.45 | 36.70 | 35.84 | 35.97 | -1.83% | |
| 36.79 | 37.36 | 36.45 | 36.64 | -0.41% | |
| 36.87 | 37.04 | 36.54 | 36.79 | +0.85% | |
| 37.03 | 37.38 | 36.32 | 36.48 | -0.82% | |
| 36.15 | 37.05 | 35.90 | 36.78 | -0.08% | |
| 36.96 | 37.35 | 36.59 | 36.81 | -1.52% | |
| 37.39 | 38.28 | 37.19 | 37.38 | -0.51% | |
| 37.01 | 37.88 | 36.25 | 37.57 | -0.50% | |
| 37.59 | 37.80 | 36.13 | 37.76 | -1.77% | |
| 38.67 | 39.07 | 38.26 | 38.44 | -1.69% | |
| 39.70 | 40.22 | 38.80 | 39.10 | -0.43% | |
| 38.36 | 39.64 | 38.16 | 39.27 | +0.23% | |
| 38.38 | 39.66 | 37.84 | 39.18 | +0.64% | |
| 39.32 | 39.32 | 38.50 | 38.93 | -2.68% | |
| 40.59 | 41.00 | 39.57 | 40.00 | -0.82% | |
| 39.80 | 40.46 | 39.54 | 40.33 | +2.02% | |
| 39.45 | 40.29 | 37.03 | 39.53 | +0.13% | |
| 40.76 | 41.27 | 39.19 | 39.48 | -3.14% | |
| 40.36 | 41.03 | 39.30 | 40.76 | +1.12% | |
| 39.90 | 40.64 | 39.53 | 40.31 | +0.67% | |
| 40.56 | 41.09 | 39.93 | 40.04 | -1.45% | |
| 40.53 | 41.00 | 40.27 | 40.63 | +0.22% | |
| 40.63 | 40.80 | 39.37 | 40.54 | +0.27% | |
| 40.62 | 41.00 | 39.38 | 40.43 | +0.52% | |
| 40.69 | 40.69 | 39.73 | 40.22 | -0.59% | |
| 41.00 | 41.00 | 40.08 | 40.46 | -1.65% | |
| 41.17 | 41.94 | 40.01 | 41.14 | -0.58% | |
| 41.70 | 42.26 | 41.08 | 41.38 | +0.63% | |
| 41.00 | 41.60 | 40.95 | 41.12 | +0.17% | |
| 41.01 | 41.56 | 40.75 | 41.05 | +1.08% | |
| 40.03 | 41.00 | 39.92 | 40.61 | +1.17% | |
| 39.27 | 40.59 | 38.87 | 40.14 | +1.31% | |
| 39.19 | 39.90 | 39.05 | 39.62 | +0.33% | |
| 38.65 | 39.56 | 37.20 | 39.49 | +2.76% | |
| 38.84 | 39.47 | 38.03 | 38.43 | -0.39% | |
| 38.98 | 39.17 | 37.68 | 38.58 | -0.57% | |
| 38.22 | 38.89 | 35.72 | 38.80 | +1.49% | |
| 39.69 | 39.69 | 38.04 | 38.23 | -3.94% | |
| 39.63 | 40.31 | 39.55 | 39.80 | +0.40% | |
| 37.70 | 39.64 | 37.70 | 39.64 | +6.10% | |
| 37.24 | 37.91 | 37.15 | 37.36 | -0.88% | |
| 37.88 | 38.06 | 37.61 | 37.69 | -0.53% | |
| 36.75 | 37.95 | 36.75 | 37.89 | +2.99% | |
| 36.45 | 36.98 | 36.20 | 36.79 | +0.57% | |
| 37.00 | 37.20 | 36.30 | 36.58 | -0.05% | |
| 36.83 | 37.34 | 36.42 | 36.60 | -1.03% | |
| 37.16 | 37.91 | 36.90 | 36.98 | -0.67% | |
| 36.17 | 37.41 | 36.17 | 37.23 | +2.36% | |
| 36.34 | 36.55 | 35.81 | 36.37 | +0.22% | |
| 36.18 | 36.73 | 35.90 | 36.29 | -0.41% | |
| 35.65 | 36.83 | 35.65 | 36.44 | +2.22% | |
| 35.73 | 36.01 | 34.00 | 35.65 | -0.36% | |
| 36.05 | 36.05 | 35.47 | 35.78 | -0.36% | |
| 36.29 | 36.29 | 35.57 | 35.91 | -0.77% | |
| 36.35 | 36.68 | 35.99 | 36.19 | -0.93% | |
| 36.63 | 37.68 | 36.15 | 36.53 | -0.44% | |
| 36.66 | 37.01 | 36.30 | 36.69 | -0.16% | |
| 36.77 | 37.75 | 35.87 | 36.75 | -0.68% | |
| 37.05 | 38.00 | 36.98 | 37.00 | +0.03% | |
| 37.45 | 37.59 | 36.64 | 36.99 | -1.70% | |
| 38.48 | 38.86 | 35.85 | 37.63 | -1.34% | |
| 37.67 | 38.25 | 37.67 | 38.14 | +1.27% | |
| 37.72 | 38.09 | 37.48 | 37.66 | -0.29% | |
| 37.65 | 38.00 | 37.63 | 37.77 | +1.37% | |
| 37.28 | 37.40 | 36.63 | 37.26 | +0.27% | |
| 36.80 | 37.22 | 36.47 | 37.16 | +1.53% | |
| 35.17 | 37.04 | 35.17 | 36.60 | +3.59% | |
| 35.17 | 36.01 | 35.10 | 35.33 | +0.86% | |
| 34.83 | 35.40 | 34.76 | 35.03 | +0.98% | |
| 34.97 | 34.97 | 34.49 | 34.69 | -0.91% | |
| 35.10 | 35.35 | 34.51 | 35.01 | -0.99% | |
| 34.40 | 35.48 | 34.07 | 35.36 | +3.57% | |
| 35.02 | 35.47 | 33.77 | 34.14 | -2.35% | |
| 34.36 | 35.50 | 33.95 | 34.96 | +1.36% | |
| 34.90 | 35.30 | 34.24 | 34.49 | -2.02% | |
| 35.08 | 35.39 | 34.51 | 35.20 | +0.20% | |
| 33.95 | 35.34 | 33.95 | 35.13 | +4.00% | |
| 33.69 | 34.34 | 33.16 | 33.78 | -0.21% | |
| 33.02 | 34.50 | 32.20 | 33.85 | +2.98% | |
| 33.62 | 34.24 | 32.82 | 32.87 | -0.93% | |
| 33.32 | 33.63 | 32.20 | 33.18 | -0.42% | |
| 33.07 | 33.84 | 32.85 | 33.32 | +0.30% | |
| 34.47 | 34.88 | 32.91 | 33.22 | -4.10% | |
| 34.60 | 34.74 | 34.05 | 34.64 | -0.17% | |
| 34.86 | 35.32 | 34.49 | 34.70 | -1.25% | |
| 34.71 | 35.35 | 34.71 | 35.14 | +1.50% | |
| 34.43 | 34.92 | 34.16 | 34.62 | +0.46% | |
| 34.43 | 34.61 | 33.92 | 34.46 | +0.15% | |
| 34.48 | 35.17 | 34.28 | 34.41 | +0.26% | |
| 35.18 | 35.18 | 34.29 | 34.32 | -2.50% | |
| 34.71 | 35.47 | 34.52 | 35.20 | +1.47% | |
| 34.94 | 35.35 | 33.80 | 34.69 | -1.14% | |
| 35.45 | 35.50 | 34.80 | 35.09 | -1.18% | |
| 35.69 | 36.30 | 35.02 | 35.51 | -0.42% | |
| 36.15 | 36.97 | 35.64 | 35.66 | -1.44% | |
| 37.26 | 37.52 | 35.93 | 36.18 | -2.82% | |
| 35.84 | 37.74 | 35.58 | 37.23 | +4.64% | |
| 36.00 | 36.00 | 35.12 | 35.58 | -0.14% | |
| 35.03 | 35.78 | 34.81 | 35.63 | +3.19% | |
| 35.15 | 35.19 | 34.03 | 34.53 | -1.76% | |
| 35.11 | 35.82 | 34.75 | 35.15 | +0.72% | |
| 33.24 | 35.00 | 32.87 | 34.90 | +5.14% | |
| 32.47 | 33.26 | 32.08 | 33.20 | +2.80% | |
| 31.69 | 32.38 | 31.61 | 32.29 | +2.51% | |
| 32.64 | 32.64 | 30.68 | 31.50 | -3.85% | |
| 33.21 | 33.53 | 32.21 | 32.76 | -0.88% | |
| 31.47 | 33.13 | 31.37 | 33.05 | +4.29% | |
| 31.48 | 31.71 | 30.68 | 31.69 | +1.86% | |
| 31.56 | 32.31 | 30.89 | 31.11 | -0.45% | |
| 31.53 | 31.53 | 30.94 | 31.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSBC chart for longer ranges.