MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSBC — Five Star Bancorp Common Stock
NasdaqFive Star Bancorp Common Stock
$43.65
+0.73(+1.70%)
- O
- 43.33
- H
- 43.76
- L
- 43.20
- V
- 138.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.65
Period Return+61.67%
Period High$50.26
Period Low$25.70
Avg Daily Volume91.4K
Total Trading Days365
FSBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.33 | $43.76 | $43.20 | $43.65 | +$0.73 | +1.70% | 138,686 | $43.59 | $43.20 $43.76 |
| Oct 1, 2026 | $42.37 | $42.96 | $41.70 | $42.92 | +$0.55 | +1.30% | 187,654 | $42.68 | $41.70 $42.96 |
| Sep 30, 2026 | $42.40 | $42.65 | $42.02 | $42.37 | +$0.01 | +0.02% | 186,116 | $42.32 | $42.02 $42.65 |
| Sep 29, 2026 | $43.44 | $43.71 | $42.25 | $42.36 | $-1.02 | -2.35% | 222,094 | $42.53 | $42.25 $43.71 |
| Sep 28, 2026 | $43.71 | $43.81 | $43.31 | $43.38 | $-0.45 | -1.03% | 155,641 | $43.44 | $43.31 $43.81 |
| Sep 25, 2026 | $43.54 | $43.99 | $43.49 | $43.83 | +$0.40 | +0.92% | 115,671 | $43.81 | $43.49 $43.99 |
| Sep 24, 2026 | $43.53 | $43.74 | $43.16 | $43.43 | +$0.03 | +0.07% | 171,877 | $43.42 | $43.16 $43.74 |
| Sep 23, 2026 | $43.94 | $44.10 | $43.28 | $43.40 | $-0.77 | -1.74% | 160,720 | $43.55 | $43.28 $44.10 |
| Sep 22, 2026 | $44.62 | $45.43 | $44.12 | $44.17 | $-0.18 | -0.41% | 186,408 | $44.30 | $44.12 $45.43 |
| Sep 21, 2026 | $44.48 | $44.92 | $44.33 | $44.35 | $-0.12 | -0.27% | 183,216 | $44.45 | $44.33 $44.92 |
| Sep 18, 2026 | $44.51 | $44.97 | $44.17 | $44.47 | $-0.24 | -0.54% | 884,881 | $44.50 | $44.17 $44.97 |
| Sep 17, 2026 | $45.48 | $45.91 | $44.70 | $44.71 | $-0.40 | -0.89% | 284,431 | $44.93 | $44.70 $45.91 |
| Sep 16, 2026 | $45.46 | $46.00 | $44.28 | $45.11 | $-0.44 | -0.97% | 194,362 | $45.17 | $44.28 $46.00 |
| Sep 15, 2026 | $45.88 | $46.50 | $45.52 | $45.55 | $-0.44 | -0.96% | 171,553 | $45.75 | $45.52 $46.50 |
| Sep 14, 2026 | $46.19 | $47.17 | $45.86 | $45.99 | $-0.42 | -0.90% | 217,975 | $46.15 | $45.86 $47.17 |
| Sep 11, 2026 | $47.11 | $47.11 | $45.98 | $46.41 | $-0.08 | -0.17% | 119,241 | $46.34 | $45.98 $47.11 |
| Sep 10, 2026 | $45.88 | $46.55 | $45.34 | $46.49 | +$0.59 | +1.29% | 137,918 | $46.30 | $45.34 $46.55 |
| Sep 9, 2026 | $46.23 | $46.60 | $45.60 | $45.90 | $-0.68 | -1.46% | 129,997 | $46.02 | $45.60 $46.60 |
| Sep 8, 2026 | $46.82 | $46.92 | $46.47 | $46.58 | $-0.38 | -0.81% | 145,932 | $46.67 | $46.47 $46.92 |
| Sep 4, 2026 | $46.29 | $47.07 | $45.86 | $46.96 | +$0.55 | +1.19% | 97,301 | $46.87 | $45.86 $47.07 |
| Sep 3, 2026 | $46.60 | $47.12 | $46.26 | $46.41 | +$0.05 | +0.11% | 132,294 | $46.43 | $46.26 $47.12 |
| Sep 2, 2026 | $45.61 | $47.16 | $45.61 | $46.36 | +$1.02 | +2.25% | 178,259 | $46.53 | $45.61 $47.16 |
| Sep 1, 2026 | $45.61 | $46.10 | $45.09 | $45.34 | $-0.48 | -1.05% | 200,234 | $45.43 | $45.09 $46.10 |
| Aug 31, 2026 | $45.44 | $46.06 | $45.08 | $45.82 | +$0.20 | +0.44% | 241,838 | $45.68 | $45.08 $46.06 |
| Aug 28, 2026 | $45.30 | $45.76 | $45.30 | $45.62 | +$0.36 | +0.80% | 121,394 | $45.58 | $45.30 $45.76 |
| Aug 27, 2026 | $44.90 | $45.38 | $44.54 | $45.26 | $-0.02 | -0.04% | 103,284 | $45.09 | $44.54 $45.38 |
| Aug 26, 2026 | $45.01 | $45.51 | $44.55 | $45.28 | +$0.38 | +0.84% | 148,498 | $45.28 | $44.55 $45.51 |
| Aug 25, 2026 | $45.24 | $45.48 | $44.67 | $44.91 | $-0.23 | -0.50% | 154,179 | $44.89 | $44.67 $45.48 |
| Aug 24, 2026 | $45.11 | $45.80 | $45.04 | $45.13 | $-0.02 | -0.04% | 88,880 | $45.27 | $45.04 $45.80 |
| Aug 21, 2026 | $45.33 | $45.65 | $44.49 | $45.15 | +$0.11 | +0.24% | 251,104 | $45.07 | $44.49 $45.65 |