Five Star Bancorp (FSBC) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free FSBC Stock Alerts $22.92 +0.26 (+1.15%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Five Star Bancorp Stock Price Performance5 Day Performance-1.46%1 Month Performance+5.19%3 Month Performance-3.21%6 Month Performance-3.62%Year-To-Date Performance-12.45%1 Year Performance+17.84% 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 Behind the MarketsLEAKED: Jeff Bezos' $330 Million GambleDid you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.Here's how you could invest alongside them >>> FSBC Stock Chart for Saturday, June, 1, 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 Capitalization05/31/2024$22.66$22.92+1.15%$23.20$22.9038,966 shs$488.65 million05/30/2024$22.53$22.66+0.58%$23.24$22.5826,678 shs$483.11 million05/29/2024$23.21$22.53-2.93%$22.90$22.5329,097 shs$480.34 million05/28/2024$23.26$23.21-0.21%$23.50$22.9342,725 shs$494.84 million05/27/2024$23.26$23.26$23.39$22.9126,000 shs$495.90 million05/24/2024$22.88$23.26+1.66%$23.38$23.0226,067 shs$495.90 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. 05/23/2024$23.24$22.88-1.55%$23.30$22.7937,271 shs$487.80 million05/22/2024$23.38$23.24-0.60%$23.39$22.9232,005 shs$495.48 million05/21/2024$23.47$23.38-0.38%$23.64$23.1735,671 shs$498.46 million05/20/2024$23.41$23.47+0.26%$23.83$23.2534,414 shs$500.38 million05/17/2024$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 million05/09/2024$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 millionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$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 million03/22/2024$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 million Related Companies: Broadway Financial Stock Chart Home Federal Bancorp, Inc. of Louisiana Stock Chart Independent Bank Group Stock Chart Heartland Financial USA Stock Chart OFG Bancorp Stock Chart FB Financial Stock Chart Merchants Bancorp Stock Chart Triumph Financial Stock Chart Renasant Stock Chart Banner 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 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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.