FSBC
FIVE STAR BNCRP (FSBC)
NASDAQ
$45.16+$0.010 (+0.02%)
Price as of Aug 21, 2026 5:43 PM EDT
  • $1.1B
    Market Cap
  • 41.73%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -7.99%
    Low Price$45.04
    High Price$47.58
  • 3 Months
    +8.07%
    Low Price$41.65
    High Price$49.42
  • 1 Year
    +41.73%
    Low Price$30.39
    High Price$49.42
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
41.81
42.93
41.81
42.59
+1.61%
180,586
06/01/2026
41.84
42.42
40.96
41.92
-0.21%
96,016
05/29/2026
42.03
42.50
41.77
42.01
-0.02%
110,021
05/28/2026
42.03
42.13
41.42
42.02
+0.09%
76,793
05/27/2026
42.26
42.44
41.79
41.98
-0.35%
66,785
05/26/2026
41.85
42.51
41.73
42.13
+0.93%
80,857
05/22/2026
41.83
42.25
41.37
41.74
-0.10%
108,979
05/21/2026
41.01
41.85
40.27
41.78
+0.94%
99,956
05/20/2026
40.72
41.73
40.33
41.39
+1.64%
119,017
05/19/2026
40.62
41.05
40.32
40.72
-0.53%
79,326
05/18/2026
40.47
41.41
40.18
40.94
+1.91%
80,538
05/15/2026
40.43
40.49
39.80
40.18
-1.32%
115,217
05/14/2026
40.58
41.17
40.56
40.71
+0.81%
67,526
05/13/2026
40.21
40.68
39.99
40.38
-0.15%
76,837
05/12/2026
40.82
41.05
39.73
40.44
-0.93%
130,862
05/11/2026
41.61
41.87
40.70
40.82
-1.68%
90,078
05/08/2026
40.92
41.91
40.46
41.52
+1.21%
76,478
05/07/2026
41.16
41.51
40.43
41.02
-0.17%
76,655
05/06/2026
40.77
41.26
40.67
41.09
+1.15%
68,503
05/05/2026
40.39
40.78
40.36
40.62
+0.96%
45,098
05/04/2026
40.39
40.87
39.94
40.24
-0.95%
80,742
05/04/2026
$0.25 Dividend
05/01/2026
40.22
40.72
39.78
40.62
+1.58%
74,099
04/30/2026
39.71
40.88
39.56
39.99
-0.02%
154,267
04/29/2026
39.86
40.92
39.47
40.00
+0.37%
125,121
04/28/2026
40.92
41.02
39.53
39.85
-1.18%
102,317
04/27/2026
40.04
40.90
39.76
40.33
+0.72%
78,401
04/27/2026
$0.87 Earnings
04/24/2026
40.16
40.43
39.76
40.04
-0.52%
108,336
04/23/2026
40.28
40.65
39.88
40.25
+0.37%
91,594
04/22/2026
39.99
40.46
39.63
40.10
+0.77%
111,319
04/21/2026
40.51
40.86
39.59
39.79
-1.85%
121,880
04/20/2026
40.92
41.51
40.04
40.54
-0.99%
97,598
04/17/2026
40.38
41.49
40.31
40.95
+2.96%
200,598
04/16/2026
40.19
41.12
39.40
39.77
-1.23%
170,192
04/15/2026
40.17
40.44
39.58
40.27
-0.02%
83,066
04/14/2026
39.74
40.59
39.39
40.28
+0.92%
52,783
04/13/2026
39.78
40.05
39.08
39.91
+0.10%
86,265
04/10/2026
40.13
40.13
39.58
39.87
-1.03%
70,997
04/09/2026
39.40
40.61
39.36
40.29
+1.37%
101,262
04/08/2026
39.33
40.10
39.26
39.74
+3.72%
73,296
04/07/2026
38.04
38.50
37.56
38.32
+0.54%
54,551