S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

FIVE STAR BNCRP (FSBC)

NASDAQ

$41.85-$0.97 (-2.27%)

Price as of Jun 03, 2026 4:10 PM EDT

$902.7M
Market Cap
58.54%
1-Year Change
Banks - Regional
Industry

1 Month
+5.86%

Low Price$40.39

High Price$42.82
3 Months
+11.39%

Low Price$35.97

High Price$42.82
1 Year
+57.08%

Low Price$26.45

High Price$42.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	42.03	43.16	42.03	42.82	+1.61%	180,586
06/01/2026	42.06	42.65	41.18	42.14	-0.21%	96,016
05/29/2026	42.25	42.73	41.99	42.23	-0.02%	110,021
05/28/2026	42.25	42.35	41.64	42.24	+0.09%	76,793
05/27/2026	42.49	42.67	42.01	42.20	-0.35%	66,785
05/26/2026	42.07	42.74	41.95	42.35	+0.93%	80,857
05/22/2026	42.05	42.48	41.59	41.96	-0.10%	108,979
05/21/2026	41.23	42.07	40.48	42.00	+0.94%	99,956
05/20/2026	40.94	41.95	40.55	41.61	+1.64%	119,017
05/19/2026	40.84	41.27	40.53	40.94	-0.53%	79,326
05/18/2026	40.69	41.64	40.39	41.16	+1.91%	80,538
05/15/2026	40.65	40.71	40.01	40.39	-1.32%	115,217
05/14/2026	40.80	41.39	40.78	40.93	+0.81%	67,526
05/13/2026	40.42	40.90	40.20	40.60	-0.15%	76,837
05/12/2026	41.04	41.27	39.94	40.66	-0.93%	130,862
05/11/2026	41.83	42.09	40.92	41.04	-1.68%	90,078
05/08/2026	41.14	42.13	40.67	41.74	+1.21%	76,478
05/07/2026	41.38	41.74	40.65	41.24	-0.17%	76,655
05/06/2026	40.99	41.48	40.89	41.31	+1.15%	68,503
05/05/2026	40.61	41.00	40.57	40.84	+0.96%	45,098
05/04/2026	40.61	41.09	40.15	40.45	-0.95%	80,742
05/04/2026	$0.25 Dividend
05/01/2026	40.43	40.94	40.00	40.84	+1.58%	74,099
04/30/2026	39.93	41.10	39.77	40.20	-0.02%	154,267
04/29/2026	40.07	41.14	39.68	40.21	+0.37%	125,121
04/28/2026	41.14	41.24	39.74	40.06	-1.18%	102,317
04/27/2026	40.25	41.12	39.98	40.54	+0.72%	78,401
04/27/2026	$0.87 Earnings
04/24/2026	40.37	40.64	39.97	40.25	-0.52%	108,336
04/23/2026	40.49	40.87	40.09	40.46	+0.37%	91,594
04/22/2026	40.20	40.67	39.85	40.31	+0.77%	111,319
04/21/2026	40.73	41.08	39.80	40.01	-1.85%	121,880
04/20/2026	41.14	41.73	40.25	40.76	-0.99%	97,598
04/17/2026	40.59	41.71	40.52	41.17	+2.96%	200,598
04/16/2026	40.40	41.34	39.61	39.99	-1.23%	170,192
04/15/2026	40.38	40.65	39.79	40.48	-0.02%	83,066
04/14/2026	39.96	40.81	39.60	40.49	+0.92%	52,783
04/13/2026	40.00	40.26	39.28	40.12	+0.10%	86,265
04/10/2026	40.34	40.34	39.79	40.08	-1.03%	70,997
04/09/2026	39.61	40.83	39.57	40.50	+1.37%	101,262
04/08/2026	39.54	40.31	39.47	39.96	+3.72%	73,296
04/07/2026	38.25	38.71	37.76	38.52	+0.54%	54,551
04/06/2026	38.02	38.56	37.54	38.32	+0.63%	62,883
04/02/2026	37.38	38.17	37.29	38.08	+0.55%	45,204
04/01/2026	37.73	38.35	36.70	37.87	+1.01%	61,027
03/31/2026	37.65	38.02	37.08	37.49	+0.35%	125,725
03/30/2026	37.05	37.47	36.73	37.36	+1.29%	63,175
03/27/2026	36.90	37.19	36.67	36.88	-0.64%	88,174
03/26/2026	36.99	37.21	36.75	37.12	-0.13%	46,902
03/25/2026	37.73	38.02	36.91	37.17	-0.27%	60,972
03/24/2026	36.90	37.67	36.49	37.27	-0.11%	60,596
03/23/2026	36.82	38.01	36.65	37.31	+3.25%	87,431
03/20/2026	36.56	36.93	35.90	36.14	-1.14%	131,623
03/19/2026	35.58	36.80	34.97	36.56	+2.25%	138,989
03/18/2026	36.23	36.48	35.62	35.75	-1.83%	66,974
03/17/2026	36.57	37.13	36.23	36.42	-0.41%	68,972
03/16/2026	36.65	36.81	36.32	36.57	+0.85%	74,891
03/13/2026	36.80	37.15	36.10	36.26	-0.82%	63,126
03/12/2026	35.93	36.82	35.68	36.56	-0.08%	140,449
03/11/2026	36.74	37.12	36.36	36.59	-1.52%	119,196
03/10/2026	37.16	38.04	36.96	37.15	-0.51%	90,410
03/09/2026	36.78	37.65	36.03	37.34	-0.50%	113,831
03/06/2026	37.36	37.57	35.91	37.53	-1.77%	82,778
03/05/2026	38.43	38.83	38.03	38.21	-1.69%	80,681
03/04/2026	39.46	39.98	38.56	38.86	-0.43%	76,346
03/03/2026	38.13	39.40	37.93	39.03	+0.23%	67,435
03/02/2026	38.15	39.42	37.60	38.94	+0.64%	56,113
02/27/2026	39.08	39.08	38.27	38.69	-2.67%	98,008
02/26/2026	40.34	40.75	39.33	39.76	-0.82%	64,363
02/25/2026	39.56	40.21	39.29	40.08	+2.02%	68,711
02/24/2026	39.21	40.05	36.80	39.29	+0.13%	68,590
02/23/2026	40.51	41.02	38.95	39.24	-3.14%	108,574
02/20/2026	40.11	40.78	39.06	40.51	+1.12%	57,911
02/19/2026	39.66	40.39	39.28	40.06	+0.67%	81,450
02/18/2026	40.31	40.84	39.69	39.80	-1.45%	49,417
02/17/2026	40.28	40.75	40.02	40.38	+0.22%	33,686
02/13/2026	40.38	40.55	39.13	40.29	+0.27%	46,649
02/12/2026	40.37	40.75	39.14	40.18	+0.52%	52,965
02/11/2026	40.44	40.44	39.49	39.98	-0.59%	40,014
02/10/2026	40.75	40.75	39.84	40.21	-1.65%	64,231
02/09/2026	40.92	41.68	39.77	40.89	-0.58%	55,881
02/06/2026	41.45	42.00	40.83	41.13	+0.63%	101,537
02/05/2026	40.75	41.35	40.70	40.87	+0.17%	75,405
02/04/2026	40.76	41.31	40.50	40.80	+1.08%	82,877
02/03/2026	39.79	40.75	39.68	40.36	+1.17%	76,089
02/02/2026	39.03	40.34	38.63	39.90	+1.96%	76,011
02/02/2026	$0.25 Dividend
01/30/2026	38.71	39.41	38.57	39.13	+0.33%	114,501
01/29/2026	38.17	39.07	36.74	39.00	+2.76%	77,871
01/28/2026	38.36	38.98	37.56	37.96	-0.39%	71,919
01/27/2026	38.50	38.68	37.21	38.10	-0.57%	86,111
01/26/2026	37.75	38.41	35.28	38.32	+1.49%	110,482
01/26/2026	$0.83 Earnings
01/23/2026	39.20	39.20	37.57	37.76	-3.94%	59,999
01/22/2026	39.14	39.81	39.06	39.31	+0.40%	92,515
01/21/2026	37.23	39.15	37.23	39.15	+6.10%	88,888
01/20/2026	36.78	37.44	36.69	36.90	-0.88%	55,668
01/16/2026	37.41	37.58	37.15	37.22	-0.53%	45,219
01/15/2026	36.30	37.48	36.30	37.42	+2.99%	65,566
01/14/2026	36.00	36.52	35.75	36.34	+0.57%	68,037