FSBC | FIVE STAR BNCRP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

FIVE STAR BNCRP (FSBC)

NASDAQ

$44.41+$0.21 (+0.48%)

Price as of Nov 11, 2026 4:10 PM EST

$1.1B
Market Cap
30.68%
1-Year Change
Banks - Regional
Industry

1 Month
+4.63%

Low Price$42.27

High Price$45.58
3 Months
-3.40%

Low Price$42.11

High Price$46.84
1 Year
+30.68%

Low Price$32.11

High Price$49.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	44.24	44.54	43.48	44.20	-0.20%	126,461
11/09/2026	44.54	44.95	44.27	44.29	+0.41%	120,913
11/06/2026	43.85	44.69	43.73	44.11	+0.82%	166,678
11/05/2026	45.76	46.43	43.56	43.75	-3.40%	129,738
11/04/2026	45.59	46.62	45.23	45.29	+1.03%	155,696
11/03/2026	45.46	46.03	44.62	44.83	-1.10%	155,234
11/02/2026	45.06	46.00	44.96	45.33	+1.48%	129,628
11/02/2026	$0.25 Dividend
10/30/2026	45.58	46.32	44.34	44.67	-1.84%	176,443
10/29/2026	46.03	46.28	45.37	45.51	-0.17%	152,071
10/28/2026	45.43	46.18	45.07	45.58	+0.84%	226,635
10/27/2026	46.24	46.24	44.69	45.21	+2.16%	218,988
10/26/2026	43.88	44.59	43.83	44.25	+0.93%	119,778
10/26/2026	$0.92 Earnings
10/23/2026	43.81	44.18	43.29	43.84	-0.16%	114,507
10/22/2026	42.87	44.09	42.87	43.91	+2.48%	79,516
10/21/2026	43.06	43.16	42.61	42.85	-0.35%	85,729
10/20/2026	42.45	43.50	42.45	43.00	+1.29%	130,775
10/19/2026	42.81	42.98	42.38	42.45	-0.67%	97,053
10/16/2026	43.03	43.66	42.68	42.74	-0.35%	188,183
10/15/2026	42.56	43.25	42.37	42.89	+1.46%	146,445
10/14/2026	41.93	42.57	41.74	42.27	-0.49%	148,008
10/13/2026	42.65	42.90	42.27	42.48	-0.09%	125,310
10/12/2026	42.27	43.09	42.27	42.52	+0.66%	93,041
10/09/2026	42.39	42.76	42.24	42.24	-0.54%	216,348
10/08/2026	41.91	42.65	41.76	42.47	+0.85%	145,488
10/07/2026	42.81	42.81	42.06	42.11	-2.24%	222,493
10/06/2026	43.39	43.73	43.06	43.08	-0.25%	103,500
10/05/2026	43.34	43.53	43.05	43.19	-0.50%	136,799
10/02/2026	43.09	43.51	42.96	43.41	+1.70%	138,730
10/01/2026	42.13	42.72	41.47	42.68	+1.30%	187,654
09/30/2026	42.16	42.41	41.79	42.13	+0.02%	186,115
09/29/2026	43.20	43.47	42.01	42.12	-2.35%	222,094
09/28/2026	43.47	43.57	43.07	43.14	-1.03%	155,641
09/25/2026	43.30	43.75	43.25	43.59	+0.92%	115,670
09/24/2026	43.29	43.50	42.92	43.19	+0.07%	171,876
09/23/2026	43.70	43.85	43.04	43.16	-1.74%	160,736
09/22/2026	44.37	45.18	43.87	43.92	-0.41%	186,407
09/21/2026	44.23	44.67	44.09	44.10	-0.27%	183,216
09/18/2026	44.26	44.72	43.92	44.22	-0.54%	884,880
09/17/2026	45.23	45.65	44.45	44.46	-0.89%	284,430
09/16/2026	45.21	45.74	44.03	44.86	-0.97%	194,361
09/15/2026	45.62	46.24	45.27	45.30	-0.96%	171,847
09/14/2026	45.93	46.91	45.60	45.73	-0.90%	218,555
09/11/2026	46.85	46.85	45.72	46.15	-0.17%	119,240
09/10/2026	45.62	46.29	45.09	46.23	+1.29%	137,917
09/09/2026	45.97	46.34	45.35	45.64	-1.46%	129,997
09/08/2026	46.56	46.66	46.21	46.32	-0.81%	145,930
09/04/2026	46.03	46.81	45.60	46.70	+1.19%	97,301
09/03/2026	46.34	46.86	46.00	46.15	+0.11%	132,293
09/02/2026	45.36	46.90	45.36	46.10	+2.25%	178,512
09/01/2026	45.36	45.84	44.84	45.09	-1.05%	200,234
08/31/2026	45.19	45.80	44.83	45.56	+0.44%	241,837
08/28/2026	45.05	45.51	45.05	45.37	+0.80%	121,393
08/27/2026	44.65	45.13	44.29	45.01	-0.04%	103,284
08/26/2026	44.76	45.25	44.30	45.03	+0.84%	148,498
08/25/2026	44.99	45.22	44.42	44.66	-0.50%	154,178
08/24/2026	44.86	45.55	44.78	44.88	-0.04%	88,879
08/21/2026	45.08	45.39	44.24	44.90	+0.24%	251,103
08/20/2026	44.70	45.05	44.30	44.79	-0.31%	128,271
08/19/2026	46.40	46.40	44.90	44.93	-2.98%	336,752
08/18/2026	46.61	46.64	46.02	46.31	-0.62%	151,828
08/17/2026	46.35	46.63	45.89	46.60	+0.24%	152,205
08/14/2026	46.89	47.22	46.29	46.49	-0.74%	126,180
08/13/2026	46.90	47.63	46.39	46.84	-0.23%	130,961
08/12/2026	46.85	47.70	46.56	46.95	+0.62%	150,970
08/11/2026	45.80	46.80	45.60	46.66	+1.98%	172,114
08/10/2026	45.56	45.83	45.10	45.75	-0.14%	171,621
08/07/2026	46.23	46.33	44.57	45.82	-0.81%	138,986
08/06/2026	46.56	46.73	46.08	46.19	-0.60%	153,949
08/05/2026	46.83	47.04	46.33	46.47	-0.53%	148,384
08/04/2026	47.21	47.30	46.56	46.72	-0.70%	219,600
08/03/2026	46.93	47.42	45.90	47.05	+0.79%	108,066
08/03/2026	$0.25 Dividend
07/31/2026	46.69	46.96	45.83	46.68	-0.11%	128,630
07/30/2026	47.07	47.35	46.60	46.73	-0.38%	168,101
07/29/2026	47.23	47.47	46.84	46.91	-0.86%	143,466
07/28/2026	46.89	47.78	45.23	47.31	+1.31%	249,354
07/27/2026	47.47	47.47	46.16	46.70	+0.85%	250,236
07/24/2026	47.13	47.32	45.17	46.30	-1.14%	305,390
07/23/2026	44.33	47.09	44.24	46.84	-2.11%	1,529,549
07/22/2026	48.67	48.67	47.64	47.85	-1.95%	88,552
07/22/2026	$0.91 Earnings
07/21/2026	48.33	49.28	48.02	48.80	+0.59%	138,608
07/20/2026	48.26	48.57	47.35	48.51	+0.47%	117,774
07/17/2026	48.58	48.93	47.85	48.28	-1.75%	96,933
07/16/2026	47.70	49.72	47.60	49.14	+2.71%	143,295
07/15/2026	47.08	48.18	46.57	47.85	+1.51%	111,730
07/14/2026	47.49	48.18	47.01	47.13	-0.29%	98,141
07/13/2026	47.35	47.66	46.92	47.27	-0.17%	115,005
07/10/2026	47.70	48.26	47.29	47.35	-0.91%	123,646
07/09/2026	47.08	47.86	46.73	47.79	+1.73%	130,239
07/08/2026	48.16	48.41	46.63	46.98	-2.96%	147,223
07/07/2026	48.74	48.92	47.22	48.41	-0.08%	122,063
07/06/2026	48.25	49.26	47.54	48.45	+0.66%	123,888
07/02/2026	49.35	49.47	47.81	48.13	-1.82%	97,280
07/01/2026	48.22	49.21	47.88	49.02	+1.79%	123,019
06/30/2026	47.66	48.17	47.10	48.16	+1.06%	87,255
06/29/2026	47.71	48.01	46.57	47.66	-0.54%	160,885
06/26/2026	47.18	48.41	47.01	47.92	+1.57%	533,540