Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Star Bancorp (NQ: FSBC )

23.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.26 12.26 12.26 0 +0.58(+4.95%)
Apr 29, 2020 11.93 12.14 11.68 11.68 462 -0.33(-2.75%)
Apr 28, 2020 11.24 12.40 11.24 12.01 12,150 +0.77(+6.86%)
Apr 27, 2020 11.45 11.62 10.65 11.24 10,337 -0.05(-0.41%)
Apr 24, 2020 11.93 11.97 10.41 11.29 13,186 -0.66(-5.53%)
Apr 23, 2020 12.71 13.75 11.93 11.95 27,564 -0.99(-7.66%)
Apr 22, 2020 13.03 13.39 12.81 12.94 26,131 -0.14(-1.05%)
Apr 21, 2020 13.12 13.12 13.02 13.08 3,642 -0.07(-0.56%)
Apr 20, 2020 13.18 13.35 13.09 13.15 3,224 -0.00(-0.01%)
Apr 17, 2020 12.94 13.20 12.94 13.15 15,039 -0.18(-1.37%)
Apr 16, 2020 12.91 13.40 12.91 13.33 7,913 -0.06(-0.47%)
Apr 15, 2020 13.40 13.68 13.40 13.40 7,314 -0.32(-2.34%)
Apr 14, 2020 13.71 13.76 13.08 13.72 6,460 +0.96(+7.55%)
Apr 13, 2020 12.75 12.75 12.75 6 +0.00(+0.00%)
Apr 09, 2020 12.17 12.87 11.87 12.75 10,788 +0.58(+4.75%)
Apr 08, 2020 11.87 12.18 11.87 12.18 3,081 +0.03(+0.23%)
Apr 07, 2020 12.15 12.15 12.15 12.15 229 +0.21(+1.77%)
Apr 06, 2020 12.12 12.19 11.84 11.94 8,061 -0.25(-2.03%)
Apr 03, 2020 12.04 12.19 12.04 12.19 435 -0.04(-0.30%)
Apr 02, 2020 12.60 12.64 12.21 12.22 1,378 -0.73(-5.67%)
Apr 01, 2020 12.96 12.96 12.96 14 +0.00(+0.00%)
Mar 31, 2020 13.38 13.38 12.62 12.96 2,553 +0.75(+6.17%)
Mar 30, 2020 12.66 12.73 11.99 12.20 2,664 -0.17(-1.38%)
Mar 27, 2020 12.37 12.37 12.37 12.37 326 -0.01(-0.11%)
Mar 26, 2020 12.39 12.39 12.39 12.39 917 +0.03(+0.22%)
Mar 25, 2020 12.38 12.39 12.00 12.36 5,736 +0.65(+5.56%)
Mar 24, 2020 11.48 12.01 11.47 11.71 2,364 +0.48(+4.29%)
Mar 23, 2020 11.93 11.93 11.23 11.23 506 -0.45(-3.85%)
Mar 20, 2020 12.17 12.22 11.68 11.68 2,724 -0.45(-3.74%)
Mar 19, 2020 12.25 12.36 12.09 12.13 8,631 +0.22(+1.85%)
Mar 18, 2020 12.77 12.77 11.83 11.91 9,913 -0.73(-5.81%)
Mar 17, 2020 11.49 12.93 11.49 12.64 1,532 +0.12(+0.95%)
Mar 16, 2020 13.00 13.01 12.53 12.53 3,223 -0.50(-3.85%)
Mar 13, 2020 12.73 13.03 12.71 13.03 4,250 +0.16(+1.26%)
Mar 12, 2020 12.87 12.96 12.48 12.86 4,130 -0.79(-5.78%)
Mar 11, 2020 13.40 13.76 13.40 13.65 16,537 -0.19(-1.39%)
Mar 10, 2020 13.90 14.18 13.77 13.85 6,817 +0.17(+1.27%)
Mar 09, 2020 14.08 14.67 13.23 13.67 17,737 -1.50(-9.86%)
Mar 05, 2020 15.17 15.17 15.17 0 -0.25(-1.61%)
Mar 03, 2020 15.42 15.42 15.42 0 -0.09(-0.59%)
Mar 02, 2020 15.24 15.71 15.24 15.51 4,132 -0.11(-0.70%)
Feb 28, 2020 15.66 15.72 15.57 15.62 10,462 -0.23(-1.45%)
Feb 27, 2020 15.76 15.87 15.76 15.85 1,669 -0.06(-0.35%)
Feb 26, 2020 15.87 15.92 15.82 15.90 11,001 +0.08(+0.52%)
Feb 25, 2020 15.80 15.82 15.80 15.82 2,112 -0.01(-0.06%)
Feb 24, 2020 15.83 15.83 15.83 15.83 544 -0.05(-0.29%)
Feb 21, 2020 15.82 15.87 15.81 15.87 1,961 -0.08(-0.52%)
Feb 19, 2020 15.96 15.96 15.96 0 -0.03(-0.17%)
Feb 18, 2020 15.59 15.98 15.59 15.98 6,303 +0.31(+1.99%)
Feb 14, 2020 15.58 15.67 15.58 15.67 11,224 +0.09(+0.59%)
Feb 13, 2020 15.51 15.58 15.51 15.58 771 -0.04(-0.27%)
Feb 12, 2020 15.59 15.62 15.59 15.62 342 +0.03(+0.19%)
Feb 10, 2020 15.59 15.59 15.59 0 -0.01(-0.04%)
Feb 07, 2020 15.63 15.63 15.60 15.60 2,179 -0.05(-0.29%)
Feb 06, 2020 15.61 15.65 15.54 15.65 3,610 -0.06(-0.41%)
Feb 05, 2020 15.66 15.71 15.60 15.71 2,838 +0.05(+0.29%)
Feb 04, 2020 15.65 15.71 15.65 15.66 20,484 +0.00(+0.00%)
Feb 03, 2020 15.65 15.72 15.65 15.66 4,515 -0.06(-0.41%)
Jan 31, 2020 15.73 15.81 15.71 15.73 4,468 -0.03(-0.17%)
Jan 30, 2020 15.76 15.80 15.65 15.76 8,794 -0.03(-0.17%)
Jan 28, 2020 15.78 15.78 15.78 0 +0.00(+0.00%)
Jan 27, 2020 15.90 15.90 15.78 15.78 767 -0.08(-0.52%)
Jan 24, 2020 15.87 15.87 15.87 27 +0.00(+0.00%)
Jan 23, 2020 15.86 15.87 15.81 15.87 12,250 +0.00(+0.00%)
Jan 22, 2020 15.85 15.87 15.85 15.87 333 -0.01(-0.06%)
Jan 21, 2020 15.86 15.87 15.82 15.87 2,773 +0.05(+0.35%)
Jan 17, 2020 15.82 15.82 15.82 4 +0.00(+0.00%)
Jan 16, 2020 15.76 15.82 15.76 15.82 1,361 +0.06(+0.35%)
Jan 15, 2020 15.76 15.76 15.73 15.76 7,125 -0.01(-0.06%)
Jan 14, 2020 15.74 15.82 15.73 15.77 3,888 +0.00(+0.02%)
Jan 13, 2020 15.77 15.77 15.77 15.77 1,609 +0.12(+0.74%)
Jan 10, 2020 15.66 15.69 15.65 15.65 4,468 -0.04(-0.23%)
Jan 09, 2020 15.82 15.82 15.69 15.69 3,055 -0.01(-0.06%)
Jan 08, 2020 15.70 15.70 15.70 15.70 1,149 +0.06(+0.35%)
Jan 07, 2020 15.65 15.65 15.65 15.65 592 -0.32(-2.01%)
Jan 06, 2020 15.87 15.97 15.84 15.97 2,725 +0.02(+0.12%)
Jan 03, 2020 15.84 15.97 15.84 15.95 5,993 +0.00(+0.00%)
Jan 02, 2020 15.95 15.97 15.91 15.95 10,773 +0.00(+0.00%)
Dec 31, 2019 15.87 15.95 15.73 15.95 23,321 +0.17(+1.11%)
Dec 30, 2019 15.82 15.89 15.76 15.77 30,853 -0.05(-0.35%)
Dec 27, 2019 15.74 15.86 15.65 15.83 16,673 +0.07(+0.47%)
Dec 26, 2019 15.70 15.76 15.70 15.76 11,251 +0.05(+0.35%)
Dec 24, 2019 15.69 15.78 15.68 15.70 12,641 -0.14(-0.87%)
Dec 23, 2019 15.79 15.87 15.76 15.84 9,042 +0.01(+0.06%)
Dec 20, 2019 15.74 15.92 15.53 15.83 237,030 +0.39(+2.56%)
Dec 19, 2019 15.79 15.79 15.42 15.43 3,341 +0.01(+0.06%)
Dec 18, 2019 15.42 15.42 15.42 15.42 130 +0.00(+0.00%)
Dec 17, 2019 15.42 15.42 15.42 15.42 130 -0.18(-1.15%)
Dec 16, 2019 15.50 15.60 15.43 15.60 2,401 +0.11(+0.73%)
Dec 13, 2019 15.40 15.67 15.38 15.49 7,846 +0.09(+0.61%)
Dec 12, 2019 15.40 15.42 15.40 15.40 2,526 -0.00(-0.01%)
Dec 11, 2019 15.40 15.40 15.40 15.40 544 +0.01(+0.07%)
Dec 10, 2019 15.39 15.39 15.39 15.39 1,285 -0.01(-0.07%)
Dec 09, 2019 15.39 15.47 15.39 15.40 1,935 +0.01(+0.07%)
Dec 06, 2019 15.39 15.47 15.39 15.39 2,615 -0.00(-0.01%)
Dec 05, 2019 15.51 15.60 15.39 15.39 3,029 -0.04(-0.29%)
Dec 04, 2019 15.43 15.43 15.43 15.43 2,358 -0.01(-0.09%)
Dec 03, 2019 15.43 15.45 15.43 15.45 1,111 +0.01(+0.09%)
Dec 02, 2019 15.45 15.45 15.43 15.43 1,435 +0.00(+0.00%)
Nov 29, 2019 14.95 15.50 14.95 15.43 1,634 -0.00(-0.01%)
Nov 27, 2019 15.43 15.43 15.43 15.43 1,307 -0.03(-0.17%)
Nov 26, 2019 15.47 15.53 15.45 15.46 917 -0.01(-0.06%)
Nov 25, 2019 15.51 15.69 15.47 15.47 9,602 -0.08(-0.50%)
Nov 22, 2019 15.47 15.55 15.47 15.55 2,288 +0.05(+0.33%)
Nov 21, 2019 15.53 15.53 15.43 15.50 1,404 +0.07(+0.47%)
Nov 20, 2019 15.42 15.42 15.42 15.42 688 +0.01(+0.06%)
Nov 19, 2019 15.56 15.63 15.39 15.42 24,008 -0.35(-2.22%)
Nov 13, 2019 15.77 15.77 15.77 0 +0.00(+0.00%)
Nov 12, 2019 15.77 15.77 15.77 135 +0.00(+0.00%)
Nov 08, 2019 15.77 15.77 15.77 0 -0.16(-1.03%)
Nov 07, 2019 15.93 15.93 15.93 8 +0.00(+0.00%)
Nov 05, 2019 15.93 15.93 15.93 0 +0.37(+2.36%)
Nov 04, 2019 15.56 15.56 15.56 15.56 108 -0.06(-0.35%)
Oct 31, 2019 15.62 15.62 15.62 0 -0.34(-2.14%)
Oct 30, 2019 15.97 15.99 15.76 15.96 7,746 +0.31(+2.00%)
Oct 29, 2019 15.65 15.65 15.65 15.65 261 -0.00(-0.02%)
Oct 28, 2019 15.65 15.65 15.65 7 +0.00(+0.00%)
Oct 25, 2019 15.65 15.65 15.65 57 +0.00(+0.00%)
Oct 24, 2019 15.65 15.65 15.65 15.65 112 +0.05(+0.34%)
Oct 23, 2019 15.59 15.59 15.59 1 +0.00(+0.00%)
Oct 22, 2019 15.59 15.59 15.59 1 +0.00(+0.00%)
Oct 21, 2019 15.59 15.59 15.59 21 +0.00(+0.00%)
Oct 18, 2019 15.52 15.59 15.52 15.59 2,942 +0.03(+0.20%)
Oct 17, 2019 15.56 15.56 15.56 14 +0.00(+0.00%)
Oct 16, 2019 15.56 15.56 15.56 57 +0.00(+0.00%)
Oct 15, 2019 15.56 15.56 15.56 2 +0.00(+0.00%)
Oct 14, 2019 15.56 15.56 15.56 15.56 136 -0.06(-0.35%)
Oct 11, 2019 15.62 15.62 15.62 5 +0.00(+0.00%)
Oct 10, 2019 15.62 15.62 15.62 77 +0.00(+0.00%)
Oct 09, 2019 15.65 15.68 15.62 15.62 1,646 -0.03(-0.18%)
Oct 08, 2019 15.65 15.84 15.65 15.65 1,652 -0.00(-0.01%)
Oct 07, 2019 15.92 15.92 15.65 15.65 5,573 +0.03(+0.19%)
Oct 04, 2019 15.62 15.62 15.62 15.62 326 +0.00(+0.00%)
Oct 03, 2019 15.62 15.65 15.62 15.62 996 +0.00(+0.00%)
Oct 02, 2019 15.62 15.62 15.62 15.62 408 -0.10(-0.61%)
Sep 30, 2019 15.71 15.71 15.71 0 +0.06(+0.38%)
Sep 27, 2019 15.65 15.65 15.65 55 +0.00(+0.00%)
Sep 26, 2019 15.65 15.65 15.65 66 +0.00(+0.00%)
Sep 25, 2019 15.65 15.65 15.65 15.65 129 -0.20(-1.27%)
Sep 24, 2019 15.86 15.86 15.86 15.86 384 -0.20(-1.26%)
Sep 23, 2019 16.06 16.06 16.06 37 +0.00(+0.00%)
Sep 20, 2019 15.63 16.06 15.61 16.06 4,795 +0.45(+2.88%)
Sep 19, 2019 15.82 15.82 15.61 15.61 8,659 +0.00(+0.00%)
Sep 18, 2019 15.62 15.63 15.61 15.61 930 -0.01(-0.06%)
Sep 17, 2019 15.62 15.62 15.62 10 +0.00(+0.00%)
Sep 16, 2019 15.71 15.71 15.62 15.62 8,189 -0.05(-0.29%)
Sep 10, 2019 15.66 15.66 15.66 0 -0.17(-1.04%)
Sep 09, 2019 15.83 15.83 15.83 15.83 164 +0.09(+0.58%)
Sep 06, 2019 15.74 15.74 15.74 15.74 108 -0.12(-0.78%)
Sep 05, 2019 15.86 15.86 15.86 15.86 236 +0.12(+0.79%)
Aug 29, 2019 15.74 15.74 15.74 0 -0.01(-0.06%)
Aug 28, 2019 15.75 15.75 15.75 15.75 108 +0.01(+0.06%)
Aug 27, 2019 15.74 15.74 15.74 15.74 110 -0.03(-0.17%)
Aug 26, 2019 15.76 15.76 15.76 15.76 113 -0.17(-1.06%)
Aug 23, 2019 15.85 15.93 15.85 15.93 544 -0.10(-0.62%)
Aug 21, 2019 16.03 16.03 16.03 0 +0.00(+0.02%)
Aug 19, 2019 16.03 16.03 16.03 0 +0.29(+1.87%)
Aug 16, 2019 15.74 15.74 15.74 7 +0.00(+0.00%)
Aug 15, 2019 15.92 15.94 15.74 15.74 4,613 -0.26(-1.64%)
Aug 14, 2019 15.92 16.00 15.92 16.00 344 +0.06(+0.38%)
Aug 13, 2019 15.94 15.94 15.94 92 +0.00(+0.00%)
Aug 08, 2019 15.94 15.94 15.94 0 -0.48(-2.91%)
Aug 07, 2019 15.92 16.42 15.92 16.42 6,222 +0.53(+3.35%)
Aug 02, 2019 15.88 15.88 15.88 0 -0.04(-0.23%)
Aug 01, 2019 15.88 16.14 15.88 15.92 9,814 -1.05(-6.17%)
Jul 31, 2019 16.97 16.97 16.97 6 +0.00(+0.00%)
Jul 26, 2019 16.97 16.97 16.97 0 +0.54(+3.30%)
Jul 25, 2019 17.22 17.22 16.33 16.43 4,142 +0.00(+0.00%)
Jul 24, 2019 16.21 16.98 16.14 16.43 2,407 -0.00(-0.02%)
Jul 23, 2019 16.35 16.56 16.35 16.43 2,545 +0.37(+2.30%)
Jul 22, 2019 15.88 16.06 15.88 16.06 496 +0.16(+0.98%)
Jul 18, 2019 15.90 15.90 15.90 0 +0.00(+0.00%)
Jul 17, 2019 15.90 15.90 15.90 15 +0.00(+0.00%)
Jul 16, 2019 15.90 15.90 15.90 64 +0.00(+0.00%)
Jul 15, 2019 15.90 15.90 15.90 41 +0.00(+0.00%)
Jul 12, 2019 16.46 16.46 15.90 15.90 544 -0.05(-0.29%)
Jul 11, 2019 16.06 16.06 15.91 15.95 838 -0.14(-0.86%)
Jul 10, 2019 16.09 16.09 16.09 15 +0.00(+0.00%)
Jul 09, 2019 16.09 16.09 16.09 27 +0.00(+0.00%)
Jul 08, 2019 16.09 16.09 16.09 11 +0.00(+0.00%)
Jul 02, 2019 16.09 16.09 16.09 0 -0.43(-2.61%)
Jun 28, 2019 16.52 16.52 16.52 0 +0.28(+1.69%)
Jun 27, 2019 16.24 16.25 16.24 16.24 5,731 +0.00(+0.00%)
Jun 26, 2019 16.24 16.24 16.24 16.24 283 -0.02(-0.11%)
Jun 25, 2019 16.43 16.43 16.26 16.26 459 -0.22(-1.34%)
Jun 21, 2019 16.48 16.48 16.48 0 +0.00(+0.00%)
Jun 20, 2019 16.48 16.48 16.48 4 +0.00(+0.00%)
Jun 19, 2019 16.24 16.48 16.24 16.48 224 -0.04(-0.22%)
Jun 18, 2019 16.25 16.52 16.25 16.52 882 -0.29(-1.75%)
Jun 17, 2019 16.81 16.81 16.81 220 +0.00(+0.00%)
Jun 14, 2019 16.81 16.81 16.81 16.81 1,089 -0.07(-0.43%)
Jun 13, 2019 16.69 16.88 16.69 16.88 3,919 +0.37(+2.22%)
Jun 12, 2019 16.52 16.52 16.52 16.52 1,035 +0.18(+1.12%)
Jun 11, 2019 16.38 16.51 16.33 16.33 3,317 +0.09(+0.56%)
Jun 10, 2019 16.57 16.57 16.24 16.24 2,074 -0.35(-2.13%)
Jun 06, 2019 16.60 16.60 16.60 0 -0.29(-1.71%)
Jun 05, 2019 16.88 16.88 16.88 90 +0.00(+0.00%)
Jun 04, 2019 16.88 16.88 16.88 16.88 122 -0.12(-0.70%)
Jun 03, 2019 16.74 17.15 16.63 17.00 3,830 +0.44(+2.66%)
May 31, 2019 16.87 17.74 16.56 16.56 9,263 +0.04(+0.22%)
May 30, 2019 16.53 16.53 16.53 1 +0.00(+0.00%)
May 29, 2019 16.29 17.25 16.26 16.53 7,881 +0.28(+1.75%)
May 28, 2019 16.24 16.24 16.21 16.24 1,633 +0.05(+0.28%)
May 24, 2019 16.20 16.33 16.15 16.20 4,795 +0.03(+0.20%)
May 23, 2019 16.16 16.16 16.16 3 +0.00(+0.00%)
May 22, 2019 15.95 16.20 15.95 16.16 2,576 +0.11(+0.66%)
May 21, 2019 16.06 16.06 16.06 16.06 2,183 +0.16(+0.98%)
May 20, 2019 15.90 15.90 15.90 1 +0.00(+0.00%)
May 15, 2019 15.90 15.90 15.90 0 -0.09(-0.57%)
May 14, 2019 15.99 15.99 15.99 4 +0.00(+0.00%)
May 13, 2019 15.99 15.99 15.99 23 +0.00(+0.00%)
May 10, 2019 15.99 15.99 15.99 15.99 544 +0.11(+0.68%)
May 08, 2019 15.88 15.88 15.88 0 -0.01(-0.06%)
May 06, 2019 15.89 15.89 15.89 0 -0.17(-1.03%)
May 03, 2019 16.13 16.13 16.06 16.06 871 -0.03(-0.19%)
May 02, 2019 16.15 16.20 16.09 16.09 5,593 +0.03(+0.19%)
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.