Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.64			28.80	60,286	+1.50(+5.48%)
Jan 28, 2022	26.66	27.59	26.43	27.30	33,801	+0.79(+2.98%)
Jan 27, 2022	27.16	27.16	26.16	26.51	18,706	-0.72(-2.63%)
Jan 26, 2022	27.29	27.59	26.48	27.23	25,215	-0.34(-1.25%)
Jan 25, 2022	27.50	28.82	27.11	27.57	17,073	-0.31(-1.10%)
Jan 24, 2022	26.75	28.27	26.75	27.88	41,351	+0.85(+3.16%)
Jan 21, 2022	26.11	27.40	26.11	27.02	33,648	+0.55(+2.07%)
Jan 20, 2022	27.51	27.67	26.44	26.48	20,376	-1.26(-4.55%)
Jan 19, 2022	28.58	28.85	27.50	27.74	15,006	-0.89(-3.11%)
Jan 18, 2022	28.46	28.95	28.07	28.63	24,497	-0.06(-0.19%)
Jan 14, 2022				28.69	0	+0.00(+0.00%)
Jan 13, 2022	28.11	28.96	27.58	28.69	52,232	+0.56(+1.98%)
Jan 12, 2022	28.17	28.27	27.55	28.13	39,447	-0.19(-0.66%)
Jan 11, 2022	28.69	28.88	28.14	28.31	16,437	-0.32(-1.10%)
Jan 10, 2022	28.95	29.27	28.09	28.63	40,565	-0.59(-2.00%)
Jan 07, 2022	29.04	29.48	28.85	29.22	22,858	+0.06(+0.22%)
Jan 06, 2022	28.36	29.24	28.36	29.15	31,085	+0.56(+1.95%)
Jan 05, 2022	28.78	28.97	28.48	28.59	27,194	+0.03(+0.10%)
Jan 04, 2022	28.32	28.80	28.09	28.57	66,151	-0.03(-0.10%)
Jan 03, 2022	28.07	29.16	27.85	28.59	69,757	+0.72(+2.60%)
Dec 31, 2021	27.55	27.97	27.55	27.87	33,612	+0.41(+1.49%)
Dec 30, 2021	27.70	28.14	27.25	27.46	22,859	-0.29(-1.04%)
Dec 29, 2021	26.87	27.80	26.67	27.75	37,759	+0.83(+3.07%)
Dec 28, 2021	27.00	28.09	26.27	26.92	35,035	-0.20(-0.75%)
Dec 27, 2021	26.79	28.08	26.79	27.13	28,233	+0.19(+0.69%)
Dec 23, 2021	26.69	27.34	26.34	26.94	27,161	+0.32(+1.19%)
Dec 22, 2021	26.54	26.98	26.02	26.62	42,486	+0.07(+0.24%)
Dec 21, 2021	26.34	27.87	26.21	26.56	86,149	+0.33(+1.24%)
Dec 20, 2021	26.23	26.46	25.23	26.23	99,846	+0.20(+0.79%)
Dec 17, 2021	27.94	27.94	25.41	26.03	910,228	-1.73(-6.22%)
Dec 16, 2021	29.85	30.13	27.33	27.76	143,579	-1.74(-5.89%)
Dec 15, 2021	28.80	30.59	28.44	29.49	144,384	+0.52(+1.80%)
Dec 14, 2021	28.97	29.36	28.05	28.97	71,432	-0.02(-0.06%)
Dec 13, 2021	29.12	30.01	27.80	28.99	76,227	-0.33(-1.14%)
Dec 10, 2021	27.89	29.66	26.13	29.33	54,201	-0.02(-0.06%)
Dec 09, 2021	29.32	29.96	28.13	29.35	39,504	-0.18(-0.60%)
Dec 08, 2021	29.73	29.95	28.38	29.52	54,904	-0.08(-0.28%)
Dec 07, 2021	29.73	31.57	29.45	29.61	107,275	-0.05(-0.16%)
Dec 06, 2021	28.34	31.40	27.45	29.65	272,817	+1.75(+6.26%)
Dec 03, 2021	27.65	28.63	27.09	27.91	77,509	+0.20(+0.70%)
Dec 02, 2021	26.94	28.28	26.94	27.71	64,305	+0.77(+2.86%)
Dec 01, 2021	28.04	28.04	26.70	26.94	43,764	-0.64(-2.32%)
Nov 30, 2021	28.97	28.97	27.56	27.58	58,671	-1.39(-4.81%)
Nov 29, 2021	27.75	29.26	27.75	28.97	104,199	+1.55(+5.66%)
Nov 26, 2021	27.31	27.82	27.00	27.42	56,569	-0.15(-0.54%)
Nov 24, 2021	28.02	28.27	27.15	27.57	24,823	-0.38(-1.36%)
Nov 23, 2021	27.52	28.26	26.72	27.95	24,565	+0.38(+1.38%)
Nov 22, 2021	28.89	28.92	27.57	27.57	21,372	-1.09(-3.79%)
Nov 19, 2021	28.33	31.23	27.93	28.66	58,918	+0.42(+1.48%)
Nov 18, 2021	27.23	28.57	27.00	28.24	56,529	+1.07(+3.93%)
Nov 17, 2021	26.72	27.33	26.72	27.17	48,477	+0.23(+0.86%)
Nov 16, 2021	26.27	27.78	26.23	26.94	95,510	+0.60(+2.29%)
Nov 15, 2021	26.41	26.41	26.26	26.34	32,050	+0.10(+0.39%)
Nov 12, 2021	26.46	26.46	26.18	26.23	28,870	-0.15(-0.56%)
Nov 11, 2021	25.98	27.39	25.86	26.38	63,039	+0.55(+2.12%)
Nov 10, 2021	25.71			25.83	26,988	+0.11(+0.43%)
Nov 09, 2021	25.73	25.95	25.47	25.72	78,084	+0.02(+0.07%)
Nov 08, 2021	25.24	25.73	22.71	25.70	21,297	+0.39(+1.54%)
Nov 05, 2021	25.73	25.78	25.04	25.31	48,477	-0.41(-1.59%)
Nov 04, 2021	25.73	25.73	25.47	25.72	28,286	-0.05(-0.18%)
Nov 03, 2021	25.30	25.78	25.30	25.77	21,264	+0.36(+1.43%)
Nov 02, 2021	25.46	25.50	24.99	25.41	9,392	+0.00(+0.00%)

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.