FSBC | FIVE STAR BNCRP | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

FIVE STAR BNCRP (FSBC)

NASDAQ

$44.14+$1.04 (+2.43%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.1B
Market Cap
25.49%
1-Year Change
Banks - Regional
Industry

1 Month
-2.84%

Low Price$42.35

High Price$44.17
3 Months
-12.18%

Low Price$42.35

High Price$47.58
1 Year
+25.49%

Low Price$32.29

High Price$49.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	43.30	43.40	42.85	43.09	-0.35%	85,729
10/20/2026	42.69	43.74	42.69	43.24	+1.29%	130,775
10/19/2026	43.05	43.22	42.62	42.69	-0.67%	97,053
10/16/2026	43.27	43.90	42.92	42.98	-0.35%	188,183
10/15/2026	42.80	43.49	42.61	43.13	+1.46%	146,445
10/14/2026	42.16	42.81	41.97	42.51	-0.49%	148,008
10/13/2026	42.89	43.14	42.51	42.72	-0.09%	125,310
10/12/2026	42.51	43.34	42.51	42.76	+0.66%	93,041
10/09/2026	42.63	43.00	42.48	42.48	-0.54%	216,348
10/08/2026	42.14	42.89	41.99	42.71	+0.85%	145,488
10/07/2026	43.05	43.05	42.30	42.35	-2.24%	222,493
10/06/2026	43.63	43.97	43.30	43.32	-0.25%	103,500
10/05/2026	43.58	43.77	43.30	43.43	-0.50%	136,799
10/02/2026	43.33	43.76	43.20	43.65	+1.70%	138,730
10/01/2026	42.37	42.96	41.70	42.92	+1.30%	187,654
09/30/2026	42.40	42.65	42.02	42.37	+0.02%	186,115
09/29/2026	43.44	43.71	42.25	42.36	-2.35%	222,094
09/28/2026	43.71	43.81	43.31	43.38	-1.03%	155,641
09/25/2026	43.54	43.99	43.49	43.83	+0.92%	115,670
09/24/2026	43.53	43.74	43.16	43.43	+0.07%	171,876
09/23/2026	43.94	44.10	43.28	43.40	-1.74%	160,736
09/22/2026	44.62	45.43	44.12	44.17	-0.41%	186,407
09/21/2026	44.48	44.92	44.33	44.35	-0.27%	183,216
09/18/2026	44.51	44.97	44.17	44.47	-0.54%	884,880
09/17/2026	45.48	45.91	44.70	44.71	-0.89%	284,430
09/16/2026	45.46	46.00	44.28	45.11	-0.97%	194,361
09/15/2026	45.88	46.50	45.52	45.55	-0.96%	171,847
09/14/2026	46.19	47.17	45.86	45.99	-0.90%	218,555
09/11/2026	47.11	47.11	45.98	46.41	-0.17%	119,240
09/10/2026	45.88	46.55	45.34	46.49	+1.29%	137,917
09/09/2026	46.23	46.60	45.60	45.90	-1.46%	129,997
09/08/2026	46.82	46.92	46.47	46.58	-0.81%	145,930
09/04/2026	46.29	47.07	45.86	46.96	+1.19%	97,301
09/03/2026	46.60	47.12	46.26	46.41	+0.11%	132,293
09/02/2026	45.61	47.16	45.61	46.36	+2.25%	178,512
09/01/2026	45.61	46.10	45.09	45.34	-1.05%	200,234
08/31/2026	45.44	46.06	45.08	45.82	+0.44%	241,837
08/28/2026	45.30	45.76	45.30	45.62	+0.80%	121,393
08/27/2026	44.90	45.38	44.54	45.26	-0.04%	103,284
08/26/2026	45.01	45.51	44.55	45.28	+0.84%	148,498
08/25/2026	45.24	45.48	44.67	44.91	-0.50%	154,178
08/24/2026	45.11	45.80	45.04	45.13	-0.04%	88,879
08/21/2026	45.33	45.65	44.49	45.15	+0.24%	251,103
08/20/2026	44.95	45.30	44.55	45.04	-0.31%	128,271
08/19/2026	46.66	46.66	45.15	45.18	-2.98%	336,752
08/18/2026	46.87	46.90	46.28	46.57	-0.62%	151,828
08/17/2026	46.61	46.89	46.15	46.86	+0.24%	152,205
08/14/2026	47.15	47.48	46.55	46.75	-0.74%	126,180
08/13/2026	47.16	47.90	46.65	47.10	-0.23%	130,961
08/12/2026	47.11	47.97	46.82	47.21	+0.62%	150,970
08/11/2026	46.06	47.07	45.86	46.92	+1.98%	172,114
08/10/2026	45.82	46.09	45.35	46.01	-0.14%	171,621
08/07/2026	46.49	46.59	44.82	46.08	-0.81%	138,986
08/06/2026	46.82	46.99	46.34	46.45	-0.60%	153,949
08/05/2026	47.09	47.30	46.59	46.73	-0.53%	148,384
08/04/2026	47.47	47.56	46.82	46.98	-0.70%	219,600
08/03/2026	47.19	47.69	46.16	47.31	+0.79%	108,066
08/03/2026	$0.25 Dividend
07/31/2026	46.95	47.22	46.09	46.94	-0.11%	128,630
07/30/2026	47.34	47.62	46.86	46.99	-0.38%	168,101
07/29/2026	47.50	47.73	47.10	47.17	-0.86%	143,466
07/28/2026	47.15	48.05	45.49	47.58	+1.31%	249,354
07/27/2026	47.74	47.74	46.42	46.96	+0.85%	250,236
07/24/2026	47.40	47.58	45.42	46.56	-1.14%	305,390
07/23/2026	44.58	47.36	44.49	47.10	-2.11%	1,529,549
07/22/2026	48.94	48.94	47.90	48.11	-1.95%	88,552
07/22/2026	$0.91 Earnings
07/21/2026	48.60	49.56	48.29	49.07	+0.59%	138,608
07/20/2026	48.53	48.84	47.62	48.78	+0.47%	117,774
07/17/2026	48.85	49.21	48.12	48.55	-1.75%	96,933
07/16/2026	47.96	49.99	47.87	49.42	+2.71%	143,295
07/15/2026	47.35	48.45	46.84	48.11	+1.51%	111,730
07/14/2026	47.76	48.45	47.27	47.40	-0.29%	98,141
07/13/2026	47.62	47.92	47.18	47.54	-0.17%	115,005
07/10/2026	47.96	48.53	47.56	47.62	-0.91%	123,646
07/09/2026	47.35	48.13	46.99	48.05	+1.73%	130,239
07/08/2026	48.43	48.68	46.89	47.24	-2.96%	147,223
07/07/2026	49.01	49.20	47.49	48.68	-0.08%	122,063
07/06/2026	48.52	49.54	47.80	48.72	+0.66%	123,888
07/02/2026	49.63	49.74	48.08	48.40	-1.82%	97,280
07/01/2026	48.49	49.49	48.15	49.30	+1.79%	123,019
06/30/2026	47.92	48.44	47.37	48.43	+1.06%	87,255
06/29/2026	47.97	48.28	46.83	47.92	-0.54%	160,885
06/26/2026	47.45	48.68	47.27	48.18	+1.57%	533,540
06/25/2026	46.94	47.98	46.61	47.44	+0.91%	139,353
06/24/2026	46.75	47.38	45.83	47.01	+1.00%	138,843
06/23/2026	45.59	46.64	45.46	46.54	+2.07%	158,964
06/22/2026	44.64	45.96	44.53	45.60	+2.16%	156,645
06/18/2026	44.58	44.85	43.46	44.63	+1.56%	307,508
06/17/2026	43.57	44.44	43.32	43.95	+0.82%	213,776
06/16/2026	43.93	44.25	43.19	43.59	-0.14%	145,785
06/15/2026	44.81	45.23	43.47	43.65	-1.97%	119,778
06/12/2026	44.47	44.96	44.04	44.52	+0.54%	125,851
06/11/2026	44.13	44.41	43.50	44.28	+1.04%	157,103
06/10/2026	44.07	44.75	43.11	43.83	+0.27%	180,827
06/09/2026	43.40	44.25	42.51	43.71	+1.22%	102,042
06/08/2026	42.79	43.38	42.28	43.18	+0.91%	72,324
06/05/2026	42.80	43.27	42.70	42.79	-0.28%	57,215
06/04/2026	42.10	43.00	41.78	42.91	+3.03%	164,402
06/03/2026	42.31	42.60	41.44	41.65	-2.22%	164,366