Five Star Bancorp
FSBCNASDAQFinancial Services● Active
$43.41
+$0.39(+0.91%)
Market Cap$927938802
P/E Ratio—
52W High$43.61
52W Low$26.2
Five Star Bancorp（FSBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fsbc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.61
Jun 8, 2026
-0.5% from here
5-Year Low5Y
$17.74
May 15, 2023
+144.7% from low
IPO Priceadj.
$20.00
May 4, 2021
+117.0% since IPO
1 Year Ago
$27.77
Jun 9, 2025
+56.3% in 1Y
5 Years Ago
$25.82
Jun 8, 2021
+68.1% in 5Y
10 Years Ago
$13.05
Jun 8, 2016
+232.6% in 10Y
Historical Price Data · FSBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.10 | $43.61 | $42.51 | $43.41 | $43.41 | 72K | +0.72% |
| Jun 5, 2026 | $43.03 | $43.50 | $42.93 | $43.02 | $43.02 | 57K | -0.02% |
| Jun 4, 2026 | $42.32 | $43.23 | $42.00 | $43.14 | $43.14 | 164K | +1.94% |
| Jun 3, 2026 | $42.54 | $42.83 | $41.67 | $41.87 | $41.87 | 164K | -1.57% |
| Jun 2, 2026 | $42.03 | $43.16 | $42.03 | $42.82 | $42.82 | 181K | +1.88% |
| Jun 1, 2026 | $42.06 | $42.65 | $41.18 | $42.14 | $42.14 | 96K | +0.19% |
| May 29, 2026 | $42.25 | $42.73 | $41.99 | $42.23 | $42.23 | 110K | -0.05% |
| May 28, 2026 | $42.25 | $42.35 | $41.64 | $42.24 | $42.24 | 77K | -0.02% |
| May 27, 2026 | $42.49 | $42.67 | $42.01 | $42.20 | $42.20 | 67K | -0.68% |
| May 26, 2026 | $42.07 | $42.74 | $41.95 | $42.35 | $42.35 | 81K | +0.67% |
| May 22, 2026 | $42.05 | $42.48 | $41.59 | $41.96 | $41.96 | 109K | -0.21% |
| May 21, 2026 | $41.23 | $42.07 | $40.48 | $42.00 | $42.00 | 100K | +1.87% |
| May 20, 2026 | $40.94 | $41.95 | $40.55 | $41.61 | $41.61 | 119K | +1.64% |
| May 19, 2026 | $40.84 | $41.27 | $40.53 | $40.94 | $40.94 | 79K | +0.24% |
| May 18, 2026 | $40.69 | $41.64 | $40.39 | $41.16 | $41.16 | 81K | +1.16% |
| May 15, 2026 | $40.65 | $40.71 | $40.01 | $40.39 | $40.39 | 115K | -0.64% |
| May 14, 2026 | $40.80 | $41.39 | $40.78 | $40.93 | $40.93 | 68K | +0.32% |
| May 13, 2026 | $40.42 | $40.90 | $40.20 | $40.60 | $40.60 | 77K | +0.45% |
| May 12, 2026 | $41.04 | $41.27 | $39.94 | $40.66 | $40.66 | 131K | -0.93% |
| May 11, 2026 | $41.83 | $42.09 | $40.92 | $41.04 | $41.04 | 90K | -1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FSBC
Jan 1 → Dec 31 · 6 years2026+21.5%$35.73 → $43.41
+21.5%
2025+18.4%$30.21 → $35.78
+18.4%
2024+14.7%$26.24 → $30.09
+14.7%
2023-4.9%$27.52 → $26.18
-4.9%
2022-9.9%$30.22 → $27.24
-9.9%
2021+16.4%$25.78 → $30.00
+16.4%
Best Year2026 · +21.5%
Worst Year2022 · -9.9%
Positive Years4 / 6
Avg Annual Return+9.4%
6Y Total Return+68.4%
6Y CAGR~+9.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in FSBC?
If you invested $1,000 in FSBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,326
Total Return+232.6%
CAGR~+12.8% / yr
Profit+$2,326
Based on Jun 8, 2016 · $13.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Five Star Bancorp（FSBC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $43.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSBC 历史股价FMP 日线复权 OHLCV