Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	26.06	26.51	25.73	25.73	10,837	-0.72(-2.71%)
Dec 28, 2023	26.81	27.76	26.31	26.45	13,561	-0.51(-1.90%)
Dec 27, 2023	25.57	27.30	25.57	26.96	12,712	+0.74(+2.81%)
Dec 26, 2023	25.19	26.94	25.19	26.22	24,456	+0.76(+2.97%)
Dec 22, 2023	25.44	25.46	25.06	25.46	19,734	+0.71(+2.86%)
Dec 21, 2023	24.88	25.03	24.67	24.75	17,899	+0.05(+0.20%)
Dec 20, 2023	24.77	25.73	24.26	24.71	66,286	-0.35(-1.41%)
Dec 19, 2023	24.75	25.25	24.74	25.06	35,687	+0.38(+1.55%)
Dec 18, 2023	24.98	25.26	24.49	24.68	26,102	-0.31(-1.26%)
Dec 15, 2023	25.19	25.25	24.75	24.99	87,341	+0.00(+0.00%)
Dec 14, 2023	25.03	25.33	24.48	24.99	70,816	+0.51(+2.09%)
Dec 13, 2023	23.11	25.05	23.00	24.48	111,312	+1.24(+5.33%)
Dec 12, 2023	23.47	23.61	23.06	23.24	16,067	-0.33(-1.42%)
Dec 11, 2023	24.31	24.31	23.40	23.58	10,809	+0.10(+0.42%)
Dec 08, 2023	23.57	23.83	23.33	23.48	18,161	+0.00(+0.00%)
Dec 07, 2023	22.98	23.80	22.70	23.48	25,162	+0.58(+2.53%)
Dec 06, 2023	22.99	23.80	22.64	22.90	17,219	+0.20(+0.87%)
Dec 05, 2023	23.23	23.43	22.58	22.70	15,470	-0.67(-2.86%)
Dec 04, 2023	23.31	23.53	23.04	23.37	17,505	+0.00(+0.00%)
Dec 01, 2023	22.41	23.37	22.41	23.37	19,551	+0.91(+4.07%)
Nov 30, 2023	22.54	22.54	22.04	22.46	13,908	-0.02(-0.09%)
Nov 29, 2023	22.19	22.54	22.19	22.47	15,126	+0.62(+2.83%)
Nov 28, 2023	22.16	22.53	21.83	21.86	9,799	+0.00(+0.00%)
Nov 27, 2023	22.28	22.28	21.84	21.86	6,424	-0.50(-2.24%)
Nov 24, 2023	22.22	22.41	21.60	22.36	7,763	+0.20(+0.89%)
Nov 22, 2023	22.12	22.21	21.55	22.16	13,153	+0.28(+1.26%)
Nov 21, 2023	19.99	22.38	19.99	21.89	10,637	-0.26(-1.15%)
Nov 20, 2023	22.24	22.47	21.95	22.14	20,968	-0.10(-0.44%)
Nov 17, 2023	22.35	22.69	22.24	22.24	17,156	+0.12(+0.53%)
Nov 16, 2023	22.24	22.24	21.92	22.12	11,831	-0.12(-0.53%)
Nov 15, 2023	22.11	22.64	22.11	22.24	12,870	-0.20(-0.88%)
Nov 14, 2023	21.52	22.80	21.52	22.44	34,416	+1.60(+7.69%)
Nov 13, 2023	20.69	21.07	20.44	20.83	17,035	-0.02(-0.09%)
Nov 10, 2023	20.36	21.12	20.36	20.85	25,295	+0.41(+2.02%)
Nov 09, 2023	20.20	20.69	20.04	20.44	36,043	+0.50(+2.51%)
Nov 08, 2023	19.98	20.35	19.70	19.94	13,969	-0.18(-0.88%)
Nov 07, 2023	20.10	20.55	19.97	20.12	17,161	+0.02(+0.10%)
Nov 06, 2023	20.41	20.54	20.04	20.10	22,351	-0.14(-0.68%)
Nov 03, 2023	19.26	20.57	19.26	20.23	52,441	+1.12(+5.86%)
Nov 02, 2023	18.72	19.16	18.72	19.11	44,146	+0.62(+3.37%)
Nov 01, 2023	18.63	18.71	18.48	18.49	18,585	-0.45(-2.36%)
Oct 31, 2023	19.02	19.02	18.67	18.94	9,428	-0.13(-0.66%)
Oct 30, 2023	18.67	19.07	18.33	19.07	34,966	+0.63(+3.43%)
Oct 27, 2023	18.45	18.58	18.21	18.43	19,496	-0.06(-0.32%)
Oct 26, 2023	18.21	18.50	18.08	18.49	39,668	+0.42(+2.31%)
Oct 25, 2023	18.51	18.51	18.00	18.07	31,018	-0.35(-1.90%)
Oct 24, 2023	18.09	18.49	18.00	18.42	11,115	+0.22(+1.23%)
Oct 23, 2023	18.55	18.59	18.11	18.20	13,435	-0.17(-0.90%)
Oct 20, 2023	18.79	18.79	18.04	18.36	18,942	-0.28(-1.51%)
Oct 19, 2023	18.62	19.17	18.62	18.65	15,512	-0.15(-0.78%)
Oct 18, 2023	19.33	19.33	18.72	18.79	16,309	-0.36(-1.88%)
Oct 17, 2023	19.28	19.93	19.10	19.15	78,820	+0.09(+0.46%)
Oct 16, 2023	19.24	19.34	19.00	19.07	27,694	+0.14(+0.72%)
Oct 13, 2023	19.42	19.55	18.89	18.93	23,165	-0.32(-1.67%)
Oct 12, 2023	19.45	19.56	19.21	19.25	9,499	-0.20(-1.05%)
Oct 11, 2023	19.61	19.70	19.33	19.45	15,044	+0.02(+0.10%)
Oct 10, 2023	19.76	19.94	19.43	19.43	13,333	+0.00(+0.00%)
Oct 09, 2023	19.46	19.67	19.42	19.43	12,004	-0.01(-0.05%)
Oct 06, 2023	19.42	19.88	19.29	19.44	10,340	+0.01(+0.05%)
Oct 05, 2023	19.24	19.70	19.15	19.43	18,525	+0.33(+1.73%)
Oct 04, 2023	19.47	19.66	18.71	19.10	18,732	+0.14(+0.72%)
Oct 03, 2023	19.11	19.14	18.75	18.97	6,264	-0.15(-0.76%)

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.