Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	20.21	20.68	20.14	20.38	93,481	+0.32(+1.62%)
Mar 30, 2023	20.53	20.53	19.90	20.05	55,762	-0.48(-2.33%)
Mar 29, 2023	20.50	20.53	20.20	20.53	33,542	+0.19(+0.94%)
Mar 28, 2023	20.20	20.39	20.05	20.34	39,082	+0.14(+0.71%)
Mar 27, 2023	19.29	20.21	19.17	20.20	110,779	+1.03(+5.38%)
Mar 24, 2023	18.08	19.55	17.87	19.16	62,051	+0.94(+5.13%)
Mar 23, 2023	19.47	19.47	17.30	18.23	66,389	-1.18(-6.10%)
Mar 22, 2023	20.05	20.05	19.41	19.41	40,168	-0.54(-2.73%)
Mar 21, 2023	20.05	20.05	19.83	19.96	164,088	+0.14(+0.72%)
Mar 20, 2023	20.05	20.05	19.27	19.81	22,261	-0.22(-1.10%)
Mar 17, 2023	19.80	20.14	19.40	20.03	99,593	+0.14(+0.72%)
Mar 16, 2023	19.76	20.48	19.12	19.89	84,834	-0.28(-1.37%)
Mar 15, 2023	20.76	20.91	19.84	20.17	94,471	-0.90(-4.26%)
Mar 14, 2023	21.26	22.75	20.34	21.06	48,498	+0.02(+0.09%)
Mar 13, 2023	23.41	23.49	20.21	21.05	67,580	-2.92(-12.19%)
Mar 10, 2023	24.16	24.85	22.95	23.97	42,914	-0.48(-1.95%)
Mar 09, 2023	25.05	25.05	24.21	24.44	18,238	-0.76(-3.03%)
Mar 08, 2023	25.91	25.91	24.94	25.21	7,005	-0.51(-1.97%)
Mar 07, 2023	25.61	25.71	25.47	25.71	6,818	-0.42(-1.61%)
Mar 06, 2023	26.29	26.29	25.83	26.13	29,165	-0.16(-0.62%)
Mar 03, 2023	26.41	26.57	26.26	26.30	32,289	-0.11(-0.43%)
Mar 02, 2023	26.03	26.52	26.01	26.41	9,897	+0.09(+0.33%)
Mar 01, 2023	26.07	26.42	25.85	26.33	30,661	+0.24(+0.92%)
Feb 28, 2023	26.26	26.44	25.12	26.09	32,434	-0.25(-0.94%)
Feb 27, 2023	25.97	26.63	25.91	26.33	28,977	+0.08(+0.29%)
Feb 24, 2023	26.87	26.87	26.26	26.26	17,622	-0.86(-3.17%)
Feb 23, 2023	26.60	27.28	26.56	27.12	17,037	+0.56(+2.12%)
Feb 22, 2023	26.60	26.90	26.55	26.55	18,966	-0.32(-1.21%)
Feb 21, 2023	27.16	27.16	26.82	26.88	11,405	-0.48(-1.75%)
Feb 17, 2023	27.31	27.40	27.21	27.36	13,042	+0.01(+0.03%)
Feb 16, 2023	27.33	27.35	27.26	27.35	5,015	-0.05(-0.17%)
Feb 15, 2023	26.86	27.39	26.54	27.39	10,060	+0.46(+1.70%)
Feb 14, 2023	26.97	27.18	26.84	26.94	7,819	-0.26(-0.95%)
Feb 13, 2023	27.16	27.29	26.85	27.19	9,549	+0.22(+0.81%)
Feb 10, 2023	26.78	27.29	26.37	26.97	12,095	+0.02(+0.07%)
Feb 09, 2023	26.79	27.19	26.35	26.96	15,149	-0.15(-0.56%)
Feb 08, 2023	27.64	27.69	27.07	27.11	12,156	-0.52(-1.87%)
Feb 07, 2023	27.10	27.64	26.74	27.62	18,202	+0.60(+2.23%)
Feb 06, 2023	26.65	27.18	26.51	27.02	8,415	+0.28(+1.04%)
Feb 03, 2023	26.96	26.99	26.70	26.75	18,043	-0.34(-1.27%)
Feb 02, 2023	26.71	27.36	26.71	27.09	22,020	+0.32(+1.21%)
Feb 01, 2023	25.32	26.77	25.11	26.77	34,018	+1.16(+4.53%)
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%)

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.