Indicators

Five Star Bancorp (NQ: FSBC )

23.26 +0.38 (+1.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.43	24.30	23.19	23.29	35,318	-0.82(-3.41%)
Apr 28, 2022	23.78	24.56	23.34	24.11	20,319	+0.41(+1.73%)
Apr 27, 2022	25.18	25.18	23.62	23.70	17,523	-1.29(-5.16%)
Apr 26, 2022	25.27	26.45	24.31	24.99	34,894	-0.79(-3.08%)
Apr 25, 2022	25.90	26.06	25.03	25.78	36,125	-0.31(-1.18%)
Apr 22, 2022	26.27	26.37	25.82	26.09	27,833	-0.35(-1.31%)
Apr 21, 2022	25.86	26.65	25.86	26.44	29,177	+0.23(+0.89%)
Apr 20, 2022	26.14	26.33	25.91	26.20	12,019	+0.10(+0.39%)
Apr 19, 2022	25.44	26.58	25.17	26.10	29,859	+0.84(+3.33%)
Apr 18, 2022	24.88	25.46	23.71	25.26	52,937	+0.45(+1.81%)
Apr 14, 2022	25.85	25.85	24.44	24.81	47,555	-0.91(-3.52%)
Apr 13, 2022	25.33	25.75	25.21	25.72	27,658	+0.25(+0.99%)
Apr 12, 2022	26.84	26.84	25.39	25.47	17,830	-1.07(-4.05%)
Apr 11, 2022	27.05	27.18	26.51	26.54	22,901	-0.44(-1.63%)
Apr 08, 2022	24.95	27.09	24.95	26.98	36,421	+0.09(+0.35%)
Apr 07, 2022	27.21	27.21	26.75	26.89	12,186	-0.32(-1.17%)
Apr 06, 2022	26.81	27.21	26.81	27.20	34,906	+0.38(+1.43%)
Apr 05, 2022	27.02	27.21	26.71	26.82	10,495	-0.63(-2.28%)
Apr 04, 2022	27.05	27.54	26.61	27.45	23,199	+0.38(+1.41%)

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.