Indicators

Five Star Bancorp (NQ: FSBC )

23.24 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.50	22.36	21.31	22.30	575,850	-1.29(-5.46%)
Mar 27, 2024	22.81	23.69	22.52	23.59	21,988	+0.98(+4.34%)
Mar 26, 2024	22.17	22.61	22.08	22.60	13,156	-0.23(-1.00%)
Mar 25, 2024	23.24	23.46	22.83	22.83	8,708	-0.40(-1.71%)
Mar 22, 2024	23.46	23.46	22.70	23.23	12,527	-0.06(-0.26%)
Mar 21, 2024	23.14	23.29	22.27	23.29	17,377	+0.06(+0.26%)
Mar 20, 2024	22.19	23.25	22.19	23.23	9,153	+0.38(+1.65%)
Mar 19, 2024	22.63	22.86	22.52	22.85	6,241	+0.22(+0.96%)
Mar 18, 2024	22.58	22.84	22.58	22.63	7,691	+0.14(+0.62%)
Mar 15, 2024	22.02	23.28	22.02	22.50	54,069	+0.16(+0.71%)
Mar 14, 2024	22.81	23.23	21.98	22.34	14,781	-1.03(-4.41%)
Mar 13, 2024	23.55	23.55	22.93	23.37	19,455	+0.08(+0.34%)
Mar 12, 2024	23.26	23.50	23.26	23.29	7,532	+0.00(+0.00%)
Mar 11, 2024	23.33	23.33	23.20	23.29	6,637	-0.31(-1.30%)
Mar 08, 2024	24.35	24.35	23.60	23.60	11,460	-0.43(-1.77%)
Mar 07, 2024	24.17	24.17	23.86	24.02	9,024	+0.24(+1.00%)
Mar 06, 2024	23.74	23.99	23.54	23.78	14,512	-0.21(-0.87%)
Mar 05, 2024	23.67	24.76	23.46	23.99	27,509	+0.43(+1.81%)
Mar 04, 2024	23.05	23.57	23.05	23.57	10,189	+0.10(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.