Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	27.72	28.12	26.00	27.41	32,694	+0.00(+0.00%)
Oct 31, 2022	27.15	27.60	26.92	27.41	37,301	+0.26(+0.94%)
Oct 28, 2022	27.02	27.46	26.50	27.15	54,182	+0.32(+1.20%)
Oct 27, 2022	26.25	27.21	26.25	26.83	18,246	+0.30(+1.14%)
Oct 26, 2022	26.65	27.31	26.07	26.53	57,194	+0.09(+0.32%)
Oct 25, 2022	26.66	27.10	26.14	26.44	61,518	+0.23(+0.86%)
Oct 24, 2022	27.05	27.05	25.84	26.22	57,028	-0.51(-1.91%)
Oct 21, 2022	26.03	27.06	26.00	26.73	56,143	+0.88(+3.40%)
Oct 20, 2022	27.22	27.81	25.56	25.85	34,580	-1.22(-4.50%)
Oct 19, 2022	27.77	27.77	26.72	27.07	42,726	-0.76(-2.72%)
Oct 18, 2022	28.34	28.55	27.52	27.82	38,219	-0.33(-1.17%)
Oct 17, 2022	27.63	28.23	27.49	28.15	42,826	+0.52(+1.88%)
Oct 14, 2022	27.79	27.80	27.24	27.63	20,982	-0.22(-0.78%)
Oct 13, 2022	26.62	27.86	26.62	27.85	51,860	+1.05(+3.91%)
Oct 12, 2022	26.80	26.91	26.71	26.80	15,066	-0.03(-0.11%)
Oct 11, 2022	26.77	27.02	26.40	26.83	23,788	+0.11(+0.42%)
Oct 10, 2022	26.83	27.16	26.59	26.72	28,362	+0.04(+0.14%)
Oct 07, 2022	26.70	26.95	26.39	26.68	29,347	-0.03(-0.11%)
Oct 06, 2022	27.07	27.27	26.55	26.71	16,580	-0.37(-1.36%)
Oct 05, 2022	27.07	27.11	26.16	27.07	25,744	-0.27(-1.00%)
Oct 04, 2022	27.11	27.63	27.11	27.35	19,971	+0.33(+1.22%)
Oct 03, 2022	26.76	27.32	25.10	27.02	24,383	+0.23(+0.85%)
Sep 30, 2022	27.04	27.58	26.68	26.79	23,838	-0.12(-0.46%)
Sep 29, 2022	27.15	27.15	26.50	26.91	15,781	-0.24(-0.87%)
Sep 28, 2022	27.02	27.40	27.12	27.15	22,897	+0.24(+0.88%)
Sep 27, 2022	27.22	27.63	26.47	26.91	27,640	-0.15(-0.56%)
Sep 26, 2022	27.14	27.96	26.80	27.07	42,152	+0.03(+0.10%)
Sep 23, 2022	26.69	27.42	25.58	27.04	49,848	+0.12(+0.46%)
Sep 22, 2022	27.63	28.19	26.39	26.91	104,680	-0.61(-2.23%)
Sep 21, 2022	26.25	27.79	26.25	27.53	35,158	+1.27(+4.82%)
Sep 20, 2022	25.70	26.35	25.70	26.26	9,916	+0.23(+0.87%)
Sep 19, 2022	25.26	26.11	24.73	26.04	18,866	+0.54(+2.11%)
Sep 16, 2022	27.41	27.82	24.05	25.50	204,242	-2.02(-7.35%)
Sep 15, 2022	27.55	27.87	26.48	27.52	36,300	-0.06(-0.21%)
Sep 14, 2022	26.94	28.14	26.94	27.58	26,626	+0.53(+1.96%)
Sep 13, 2022	27.01	27.44	26.33	27.05	31,443	+0.29(+1.09%)
Sep 12, 2022	26.49	27.29	26.37	26.75	18,714	+0.24(+0.89%)
Sep 09, 2022	25.70	26.57	25.53	26.52	21,580	+0.90(+3.50%)
Sep 08, 2022	25.19	25.98	25.19	25.62	20,278	+0.17(+0.67%)
Sep 07, 2022	24.89	25.45	24.45	25.45	28,214	+0.33(+1.32%)
Sep 06, 2022	24.38	25.12	23.74	25.12	32,024	+0.99(+4.11%)
Sep 02, 2022	24.08	24.54	23.88	24.13	11,383	+0.27(+1.15%)

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.