Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.61	25.75	25.34	25.61	17,118	+0.91(+3.69%)
Jan 30, 2023	25.31	25.37	24.70	24.70	10,050	-0.61(-2.40%)
Jan 27, 2023	25.74	25.80	25.30	25.30	16,406	-0.27(-1.04%)
Jan 26, 2023	25.65	26.03	25.20	25.57	18,200	-0.78(-2.96%)
Jan 25, 2023	25.49	26.35	25.35	26.35	11,037	+0.34(+1.31%)
Jan 24, 2023	26.24	26.24	26.01	26.01	3,571	-0.48(-1.83%)
Jan 23, 2023	26.53	26.55	26.35	26.49	11,263	-0.16(-0.61%)
Jan 20, 2023	26.07	26.65	25.74	26.65	14,698	+0.91(+3.54%)
Jan 19, 2023	25.40	26.31	25.40	25.74	12,504	+0.11(+0.44%)
Jan 18, 2023	25.95	26.06	25.33	25.63	11,357	-0.13(-0.52%)
Jan 17, 2023	25.86	26.23	25.71	25.76	8,476	-0.27(-1.02%)
Jan 13, 2023	25.62	26.26	25.58	26.03	8,576	+0.51(+2.01%)
Jan 12, 2023	25.67	25.67	24.93	25.51	23,835	-0.16(-0.63%)
Jan 11, 2023	25.62	26.20	25.27	25.67	11,003	+0.08(+0.30%)
Jan 10, 2023	25.73	26.58	25.37	25.60	24,482	-0.07(-0.26%)
Jan 09, 2023	25.92	26.10	25.48	25.66	13,250	-0.27(-1.03%)
Jan 06, 2023	25.65	26.15	25.55	25.93	13,280	+0.29(+1.11%)
Jan 05, 2023	25.98	25.98	25.18	25.65	15,645	-0.55(-2.10%)
Jan 04, 2023	26.08	26.37	25.91	26.20	14,505	+0.36(+1.40%)
Jan 03, 2023	26.14	26.20	25.51	25.84	30,996	-0.04(-0.15%)
Dec 30, 2022	25.87	25.91	25.66	25.87	12,675	-0.08(-0.29%)
Dec 29, 2022	25.75	26.03	25.36	25.95	17,413	+0.02(+0.07%)
Dec 28, 2022	26.25	26.26	25.81	25.93	11,534	-0.10(-0.40%)
Dec 27, 2022	26.25	26.40	25.87	26.03	13,949	+0.01(+0.04%)
Dec 23, 2022	26.22	26.48	25.74	26.03	5,519	+0.07(+0.26%)
Dec 22, 2022	26.03	26.33	25.80	25.96	12,797	+0.08(+0.29%)
Dec 21, 2022	25.39	25.88	25.39	25.88	9,583	+0.69(+2.75%)
Dec 20, 2022	24.68	25.37	24.68	25.19	8,692	+0.31(+1.26%)
Dec 19, 2022	25.00	25.26	24.80	24.88	14,460	-0.18(-0.72%)
Dec 16, 2022	23.76	25.10	23.65	25.06	138,483	+0.74(+3.05%)
Dec 15, 2022	25.57	25.57	24.22	24.32	25,163	-1.34(-5.22%)
Dec 14, 2022	25.76	26.45	25.35	25.65	25,572	-0.46(-1.75%)
Dec 13, 2022	26.12	26.67	25.87	26.11	47,905	+0.28(+1.10%)
Dec 12, 2022	25.76	25.83	25.35	25.83	13,355	+0.21(+0.82%)
Dec 09, 2022	25.33	26.21	25.26	25.62	18,274	-0.31(-1.21%)
Dec 08, 2022	26.28	26.52	25.82	25.93	17,126	-0.40(-1.52%)
Dec 07, 2022	26.60	26.82	26.23	26.33	16,478	-0.22(-0.82%)
Dec 06, 2022	26.03	26.81	26.03	26.55	29,129	+0.22(+0.83%)
Dec 05, 2022	26.60	26.74	25.80	26.33	18,751	-0.63(-2.33%)
Dec 02, 2022	25.94	27.93	25.94	26.96	43,542	+0.63(+2.38%)
Dec 01, 2022	25.92	26.41	25.60	26.33	36,332	+0.68(+2.67%)
Nov 30, 2022	25.08	26.00	24.91	25.65	267,254	+0.63(+2.51%)
Nov 29, 2022	25.82	25.86	24.62	25.02	45,660	-0.95(-3.66%)
Nov 28, 2022	26.42	26.83	25.72	25.97	29,993	-0.47(-1.80%)
Nov 25, 2022	26.76	26.76	26.26	26.44	11,826	-0.25(-0.93%)
Nov 23, 2022	27.05	27.28	26.44	26.69	22,125	-0.37(-1.37%)
Nov 22, 2022	26.76	27.10	26.36	27.06	23,964	+0.20(+0.74%)
Nov 21, 2022	26.67	27.30	26.50	26.86	22,071	-0.05(-0.18%)
Nov 18, 2022	27.32	27.34	26.76	26.91	20,236	+0.08(+0.28%)
Nov 17, 2022	27.07	27.38	26.65	26.83	22,044	-0.35(-1.29%)
Nov 16, 2022	27.50	27.73	26.71	27.18	51,829	-0.26(-0.93%)
Nov 15, 2022	27.85	28.20	27.24	27.44	33,377	-0.29(-1.06%)
Nov 14, 2022	27.83	28.08	27.59	27.74	20,102	-0.09(-0.34%)
Nov 11, 2022	28.73	29.78	27.75	27.83	30,370	-0.66(-2.33%)
Nov 10, 2022	27.67	29.04	27.37	28.49	90,994	+1.37(+5.04%)
Nov 09, 2022	26.60	27.13	26.60	27.13	26,407	+0.32(+1.21%)
Nov 08, 2022	26.80	26.94	26.39	26.80	40,268	+0.21(+0.79%)
Nov 07, 2022	26.63	27.01	26.26	26.60	15,325	+0.01(+0.04%)
Nov 04, 2022	26.41	26.69	24.04	26.59	33,174	+0.40(+1.52%)
Nov 03, 2022	26.41	26.41	25.60	26.19	22,952	-0.31(-1.18%)
Nov 02, 2022	27.17	27.48	26.05	26.50	30,791	-0.91(-3.31%)

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.