stockNASDAQ: FSBC • 28 Days Updates
Five Star Bancorp (FSBC)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:fivestarbank.com
Price & Performance Trajectory
Five Star BancorpNASDAQ: FSBC
Latest Close
$42.71
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFSBC session performance
✓ Latest Close USD
$42.71
Latest session close
$-3.78vs period start
Period Return % % GAIN
-8.13%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$47.17 / $41.99
Period range envelope
$5.18channel spread
Total Volume SHARES
3.50M
Period turnover
Avg: 205.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $42.71 | +0.85% | $42.89 | $41.99 | 144.7K |
| Oct 07, 2026 | $42.35 | -2.24% | $43.05 | $42.30 | 222.5K |
| Oct 06, 2026 | $43.32 | -0.25% | $43.97 | $43.30 | 102.6K |
| Oct 05, 2026 | $43.43 | -0.50% | $43.77 | $43.30 | 136.8K |
| Oct 02, 2026 | $43.65 | +1.70% | $43.76 | $43.23 | 138.7K |
| Sep 25, 2026 | $43.79 | +0.83% | $43.99 | $43.49 | 41.6K |
| Sep 24, 2026 | $43.43 | +0.07% | $43.74 | $43.16 | 171.9K |
| Sep 23, 2026 | $43.40 | -1.74% | $44.10 | $43.28 | 160.7K |
| Sep 22, 2026 | $44.17 | -0.41% | $45.43 | $44.12 | 186.4K |
| Sep 21, 2026 | $44.35 | -0.27% | $44.92 | $44.33 | 183.2K |
| Sep 18, 2026 | $44.47 | -0.54% | $44.97 | $44.17 | 884.9K |
| Sep 17, 2026 | $44.71 | -0.89% | $45.91 | $44.70 | 284.4K |
| Sep 16, 2026 | $45.11 | -0.97% | $46.00 | $44.28 | 194.4K |
| Sep 15, 2026 | $45.55 | -0.96% | $46.50 | $45.52 | 171.8K |
| Sep 14, 2026 | $45.99 | -0.91% | $47.17 | $45.86 | 218.6K |
Page 1 of 2