Five Star Bancorp (FSBC) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +14.4%
- 3M
- +29.7%
- YTD
- +35.9%
- 1Y
- +71.3%
- 3Y
- +30.0%
- 5Y
- +13.5%
Loading 10-year price history...
FSBC Historical Performance
FSBC Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -6.3%
- 2008 annual price return
- -9.8%
- 2009 annual price return
- +34.5%
- 2010 annual price return
- -15.6%
- 2011 annual price return
- -25.1%
- 2012 annual price return
- +11.6%
- 2013 annual price return
- +7.3%
- 2014 annual price return
- +17.7%
- 2015 annual price return
- +16.6%
- 2016 annual price return
- +26.2%
- 2017 annual price return
- +21.1%
- 2018 annual price return
- -4.2%
- 2019 annual price return
- +4.4%
- 2020 annual price return
- -23.1%
- 2021 annual price return
- +50.0%
- 2022 annual price return
- -11.5%
- 2023 annual price return
- -3.8%
- 2024 annual price return
- +12.5%
- 2025 annual price return
- +20.8%
- 2026 annual price return
- +9.2%
FSBC Stock Price Trajectory (2007–2026)
As of June 28, 2026, Five Star Bancorp (FSBC) trades at $48.44, representing a +71.3% return over the past year. The stock has delivered a +88.6% total return over five years (+13.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.94 on June 26, 2026. From this peak, FSBC has corrected -1.0%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CVBF (+14.2% 1Y), WAFD (+28.7% 1Y), and BANR (+5.1% 1Y), FSBC has outperformed the peer group average. Compare FSBC vs CVBF →
FSBC Historical Price Data · from 2007
Rows 1–50 of 2,315| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 47.70 | 48.94 | 47.52 | 48.44 | 0 | +1.57% |
| 2026-06-25 | 48.24 | 48.24 | 46.86 | 47.69 | 136K | +0.91% |
| 2026-06-24 | 46.07 | 47.64 | 46.07 | 47.26 | 113K | +1.00% |
| 2026-06-23 | 45.83 | 46.89 | 45.70 | 46.79 | 129K | +2.07% |
| 2026-06-22 | 45.19 | 46.20 | 45.19 | 45.84 | 154K | +2.16% |
| 2026-06-18 | 44.63 | 45.09 | 43.70 | 44.87 | 259K | +1.56% |
| 2026-06-17 | 44.18 | 44.68 | 43.55 | 44.18 | 207K | +0.82% |
| 2026-06-16 | 44.35 | 44.49 | 43.42 | 43.82 | 145K | -0.14% |
| 2026-06-15 | 44.74 | 45.48 | 43.70 | 43.88 | 39K | -1.97% |
| 2026-06-12 | 44.71 | 45.20 | 44.27 | 44.76 | 126K | +0.54% |
| 2026-06-11 | 44.37 | 44.65 | 43.73 | 44.52 | 156K | +1.04% |
| 2026-06-10 | 44.05 | 44.99 | 43.34 | 44.06 | 176K | +0.27% |
| 2026-06-09 | 44.00 | 44.47 | 42.74 | 43.94 | 102K | +1.22% |
| 2026-06-08 | 43.10 | 43.61 | 42.51 | 43.41 | 72K | +0.91% |
| 2026-06-05 | 43.26 | 43.50 | 42.91 | 43.02 | 56K | -0.28% |
| 2026-06-04 | 42.32 | 43.28 | 42.00 | 43.14 | 157K | +3.03% |
| 2026-06-03 | 42.46 | 42.83 | 41.62 | 41.87 | 156K | -2.22% |
| 2026-06-02 | 42.50 | 43.16 | 42.03 | 42.82 | 171K | +1.61% |
| 2026-06-01 | 42.06 | 42.65 | 41.18 | 42.14 | 95K | -0.21% |
| 2026-05-29 | 42.27 | 42.73 | 42.09 | 42.23 | 108K | -0.02% |
| 2026-05-28 | 42.25 | 42.35 | 41.64 | 42.24 | 76K | +0.09% |
| 2026-05-27 | 42.49 | 42.67 | 41.99 | 42.20 | 66K | -0.35% |
| 2026-05-26 | 42.11 | 42.73 | 41.95 | 42.35 | 71K | +0.93% |
| 2026-05-22 | 42.03 | 42.03 | 41.59 | 41.96 | 99K | -0.10% |
| 2026-05-21 | 41.23 | 42.15 | 40.67 | 42.00 | 98K | +0.94% |
| 2026-05-20 | 41.05 | 41.95 | 40.55 | 41.61 | 114K | +1.64% |
| 2026-05-19 | 40.71 | 41.22 | 40.53 | 40.94 | 79K | -0.53% |
| 2026-05-18 | 40.78 | 41.57 | 40.39 | 41.16 | 78K | +1.91% |
| 2026-05-15 | 40.65 | 40.71 | 40.01 | 40.39 | 114K | -1.32% |
| 2026-05-14 | 41.00 | 41.26 | 40.73 | 40.93 | 58K | +0.81% |
| 2026-05-13 | 40.42 | 40.90 | 40.24 | 40.60 | 75K | -0.15% |
| 2026-05-12 | 41.07 | 41.07 | 39.94 | 40.66 | 130K | -0.93% |
| 2026-05-11 | 41.64 | 41.82 | 40.92 | 41.04 | 89K | -1.68% |
| 2026-05-08 | 41.14 | 42.10 | 40.67 | 41.74 | 76K | +1.21% |
| 2026-05-07 | 41.16 | 41.73 | 40.65 | 41.24 | 76K | -0.17% |
| 2026-05-06 | 41.17 | 41.48 | 40.89 | 41.31 | 69K | +1.15% |
| 2026-05-05 | 40.83 | 41.00 | 40.57 | 40.84 | 31K | +0.96% |
| 2026-05-04 | 40.61 | 41.09 | 40.15 | 40.45 | 78K | -1.56% |
| 2026-05-01 | 40.68 | 41.19 | 40.24 | 41.09 | 72K | +1.58% |
| 2026-04-30 | 40.81 | 41.35 | 40.01 | 40.45 | 117K | -0.02% |
| 2026-04-29 | 40.32 | 41.39 | 39.92 | 40.46 | 122K | +0.37% |
| 2026-04-28 | 40.46 | 41.49 | 39.98 | 40.31 | 93K | -1.18% |
| 2026-04-27 | 40.87 | 41.37 | 40.22 | 40.79 | 72K | +0.72% |
| 2026-04-24 | 40.54 | 40.83 | 40.04 | 40.50 | 107K | -0.52% |
| 2026-04-23 | 40.31 | 41.12 | 40.31 | 40.71 | 77K | +0.37% |
| 2026-04-22 | 40.45 | 40.92 | 40.09 | 40.56 | 109K | +0.77% |
| 2026-04-21 | 41.30 | 41.30 | 40.04 | 40.25 | 120K | -1.85% |
| 2026-04-20 | 41.39 | 41.45 | 40.98 | 41.01 | 91K | -0.99% |
| 2026-04-17 | 40.84 | 41.78 | 40.77 | 41.42 | 162K | +2.96% |
| 2026-04-16 | 40.72 | 41.59 | 39.85 | 40.23 | 170K | -1.23% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FSBC — Frequently Asked Questions
Quick answers to the most common questions about buying FSBC stock.
How has FSBC stock performed recently?
FSBC returned +71.3% over the past year, beating its 5-year annualized CAGR of +13.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FSBC's all-time high price?
Five Star Bancorp reached $48.94 on 2026-06-26. The 52-week high is $48.94. Current 1-year return of +71.3% places the stock closer to historical peaks.
Where can I download FSBC historical price data?
This page provides FSBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.