Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.98	24.98	24.66	24.76	10,573	-0.14(-0.57%)
Jul 28, 2022	24.88	24.98	24.51	24.90	9,699	+0.07(+0.26%)
Jul 27, 2022	24.18	24.94	24.18	24.84	20,369	+0.63(+2.60%)
Jul 26, 2022	24.42	24.53	24.07	24.21	5,666	-0.82(-3.26%)
Jul 25, 2022	24.19	25.14	24.19	25.03	26,991	+0.76(+3.13%)
Jul 22, 2022	24.70	24.72	23.94	24.26	8,731	-0.14(-0.58%)
Jul 21, 2022	24.10	24.71	24.10	24.41	19,797	+0.23(+0.97%)
Jul 20, 2022	23.61	24.26	23.43	24.17	33,776	+0.56(+2.39%)
Jul 19, 2022	23.36	23.80	22.43	23.61	17,730	+0.25(+1.09%)
Jul 18, 2022	23.48	23.52	22.79	23.35	14,905	-0.29(-1.23%)
Jul 15, 2022	23.36	23.69	22.91	23.64	34,101	+0.54(+2.32%)
Jul 14, 2022	22.32	23.25	22.32	23.11	15,034	+0.67(+2.97%)
Jul 13, 2022	22.91	23.33	22.13	22.44	9,402	-0.38(-1.69%)
Jul 12, 2022	23.48	23.48	22.83	22.83	11,857	-0.66(-2.80%)
Jul 11, 2022	23.71	23.76	23.43	23.49	5,678	-0.51(-2.11%)
Jul 08, 2022	24.60	24.60	23.89	23.99	8,068	-0.56(-2.29%)
Jul 07, 2022	24.89	25.15	24.41	24.56	13,848	+0.07(+0.27%)
Jul 06, 2022	24.70	24.88	24.45	24.49	13,978	-0.25(-1.02%)
Jul 05, 2022	23.93	24.83	23.87	24.74	17,681	+0.51(+2.09%)
Jul 01, 2022	24.63	24.63	24.14	24.24	7,576	-0.57(-2.31%)
Jun 30, 2022	23.92	24.92	23.92	24.81	21,267	+0.51(+2.09%)
Jun 29, 2022	24.24	25.09	23.81	24.30	24,526	+0.34(+1.41%)
Jun 28, 2022	24.38	24.58	23.91	23.96	20,735	-0.66(-2.67%)
Jun 27, 2022	25.73	26.24	24.36	24.62	28,019	-1.24(-4.79%)
Jun 24, 2022	23.31	26.24	23.31	25.86	153,949	+2.43(+10.38%)
Jun 23, 2022	23.41	23.44	23.18	23.43	9,288	-0.30(-1.27%)
Jun 22, 2022	23.18	24.40	23.18	23.73	11,774	-0.24(-1.02%)
Jun 21, 2022	23.69	24.29	23.51	23.97	9,931	+0.50(+2.12%)
Jun 17, 2022	23.22	23.76	23.07	23.48	42,077	+0.40(+1.75%)
Jun 16, 2022	23.01	23.21	22.57	23.07	26,829	-0.56(-2.38%)
Jun 15, 2022	23.64	24.65	23.26	23.64	13,468	+0.03(+0.12%)
Jun 14, 2022	23.86	24.51	23.29	23.61	21,253	+0.25(+1.09%)
Jun 13, 2022	23.25	23.57	22.88	23.35	23,695	-0.20(-0.84%)
Jun 10, 2022	23.83	23.90	23.46	23.55	9,124	-0.76(-3.13%)
Jun 09, 2022	24.85	24.88	24.26	24.31	15,629	-0.53(-2.12%)
Jun 08, 2022	25.60	25.60	24.75	24.84	17,742	-0.90(-3.50%)
Jun 07, 2022	25.59	26.22	25.59	25.74	33,023	-0.08(-0.33%)
Jun 06, 2022	25.81	25.99	25.26	25.82	38,297	+0.25(+0.99%)
Jun 03, 2022	25.45	25.80	25.32	25.57	23,674	+0.00(+0.00%)
Jun 02, 2022	24.44	25.62	23.72	25.57	99,689	+1.13(+4.61%)
Jun 01, 2022	24.67	24.71	23.95	24.44	36,207	+0.00(+0.00%)
May 31, 2022	24.24	24.61	24.24	24.44	21,822	-0.09(-0.38%)
May 27, 2022	24.52	24.65	24.29	24.54	32,577	+0.08(+0.31%)
May 26, 2022	24.45	24.66	24.09	24.46	35,363	+0.01(+0.04%)
May 25, 2022	24.79	25.34	24.29	24.45	33,649	-0.28(-1.14%)
May 24, 2022	24.59	25.00	23.96	24.73	23,843	-0.11(-0.45%)
May 23, 2022	23.98	25.11	23.84	24.85	32,882	+1.21(+5.13%)
May 20, 2022	23.79	23.79	23.32	23.64	15,248	+0.14(+0.60%)
May 19, 2022	23.60	23.88	23.44	23.49	31,934	-0.10(-0.44%)
May 18, 2022	23.65	24.04	23.51	23.60	25,063	-0.44(-1.84%)
May 17, 2022	23.82	24.57	23.72	24.04	32,030	+0.57(+2.44%)
May 16, 2022	23.21	23.77	23.10	23.47	31,028	+0.05(+0.20%)
May 13, 2022	24.87	24.87	23.10	23.42	45,230	-1.08(-4.41%)
May 12, 2022	24.61	25.35	24.03	24.50	34,859	-0.21(-0.84%)
May 11, 2022	24.98	25.27	24.60	24.71	27,240	-0.27(-1.09%)
May 10, 2022	25.36	25.47	24.42	24.98	30,921	-0.09(-0.37%)
May 09, 2022	24.11	25.26	23.96	25.07	53,283	+0.78(+3.21%)
May 06, 2022	24.11	24.52	24.09	24.29	33,622	+0.33(+1.37%)
May 05, 2022	24.29	24.94	23.55	23.96	36,674	-0.59(-2.40%)
May 04, 2022	24.12	24.66	23.81	24.55	17,022	+0.73(+3.06%)
May 03, 2022	23.29	24.12	23.16	23.82	40,552	+0.34(+1.43%)

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.