Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.17	24.36	23.71	23.81	17,392	-0.31(-1.28%)
Jul 28, 2023	24.06	24.23	23.81	24.12	11,438	+0.05(+0.20%)
Jul 27, 2023	24.07	24.93	23.84	24.07	26,627	-0.16(-0.68%)
Jul 26, 2023	23.40	24.26	23.20	24.23	22,991	+0.71(+3.04%)
Jul 25, 2023	23.06	23.59	23.06	23.52	12,445	+0.55(+2.39%)
Jul 24, 2023	22.44	23.15	22.44	22.97	33,854	+0.04(+0.17%)
Jul 21, 2023	23.30	23.30	22.77	22.93	33,276	-0.26(-1.12%)
Jul 20, 2023	23.34	23.50	23.04	23.19	32,796	-0.01(-0.04%)
Jul 19, 2023	22.37	23.43	21.97	23.20	21,099	+0.58(+2.56%)
Jul 18, 2023	21.73	22.85	21.73	22.62	43,478	+0.71(+3.26%)
Jul 17, 2023	21.48	22.14	21.48	21.91	21,282	+0.51(+2.39%)
Jul 14, 2023	22.12	22.65	21.37	21.40	19,799	-0.60(-2.72%)
Jul 13, 2023	22.19	22.31	21.64	22.00	18,927	+0.19(+0.88%)
Jul 12, 2023	21.51	22.19	21.42	21.80	27,454	+0.52(+2.45%)
Jul 11, 2023	20.79	21.38	20.64	21.28	17,928	+0.50(+2.41%)
Jul 10, 2023	21.11	22.35	20.20	20.78	28,674	-0.50(-2.36%)
Jul 07, 2023	20.81	21.34	20.81	21.28	39,303	+0.51(+2.46%)
Jul 06, 2023	21.12	21.12	20.50	20.77	20,855	-0.56(-2.62%)
Jul 05, 2023	21.24	21.37	20.85	21.33	41,319	-0.04(-0.18%)
Jul 03, 2023	21.43	21.59	21.18	21.37	6,580	-0.21(-0.98%)
Jun 30, 2023	21.58	22.01	21.33	21.58	20,927	+0.06(+0.27%)
Jun 29, 2023	21.24	21.84	21.24	21.52	8,466	+0.51(+2.43%)
Jun 28, 2023	21.30	21.33	20.64	21.01	27,205	+0.04(+0.18%)
Jun 27, 2023	20.65	21.37	20.65	20.97	37,504	-0.31(-1.45%)
Jun 26, 2023	21.00	21.53	20.87	21.28	49,448	+0.22(+1.05%)
Jun 23, 2023	20.32	21.46	19.76	21.06	138,388	+0.51(+2.49%)
Jun 22, 2023	20.50	20.67	20.42	20.55	8,865	-0.35(-1.66%)
Jun 21, 2023	20.84	21.19	20.76	20.90	21,197	-0.01(-0.05%)
Jun 20, 2023	22.44	22.48	20.76	20.91	43,083	-1.53(-6.84%)
Jun 16, 2023	21.96	23.06	21.46	22.44	255,481	+0.76(+3.52%)
Jun 15, 2023	21.77	21.81	21.46	21.68	37,603	+0.08(+0.36%)
Jun 14, 2023	21.73	21.92	21.46	21.60	26,977	-0.32(-1.45%)
Jun 13, 2023	21.21	22.09	20.27	21.92	43,305	+0.77(+3.65%)
Jun 12, 2023	20.44	21.82	20.44	21.15	20,635	+0.04(+0.18%)
Jun 09, 2023	21.83	21.83	20.98	21.11	12,981	-0.54(-2.50%)
Jun 08, 2023	21.41	21.85	21.22	21.65	32,323	-0.03(-0.13%)
Jun 07, 2023	20.90	22.09	20.90	21.68	73,277	+0.80(+3.84%)
Jun 06, 2023	19.27	21.02	19.27	20.88	85,849	+1.59(+8.25%)
Jun 05, 2023	19.28	19.61	19.20	19.28	44,475	+0.13(+0.65%)
Jun 02, 2023	18.76	19.25	18.35	19.16	84,585	+0.40(+2.11%)
Jun 01, 2023	18.77	18.96	18.62	18.76	35,240	+0.32(+1.73%)
May 31, 2023	18.49	18.57	18.40	18.45	55,408	-0.26(-1.39%)
May 30, 2023	18.71	18.89	18.64	18.71	26,481	+0.06(+0.31%)
May 26, 2023	18.61	18.73	18.52	18.65	27,737	+0.04(+0.21%)
May 25, 2023	18.73	18.75	18.47	18.61	10,932	-0.21(-1.13%)
May 24, 2023	19.12	19.24	18.82	18.82	16,527	-0.47(-2.45%)
May 23, 2023	19.21	19.78	19.20	19.29	52,398	+0.27(+1.42%)
May 22, 2023	18.53	19.25	18.44	19.02	66,531	+0.61(+3.30%)
May 19, 2023	18.52	18.96	18.15	18.42	28,301	-0.11(-0.57%)
May 18, 2023	18.69	18.69	18.23	18.52	29,677	+0.00(+0.00%)
May 17, 2023	17.90	18.95	17.84	18.52	71,270	+0.87(+4.92%)
May 16, 2023	17.73	17.83	17.41	17.65	34,128	+0.08(+0.44%)
May 15, 2023	17.75	17.80	17.11	17.58	35,369	-0.20(-1.14%)
May 12, 2023	17.53	18.30	17.27	17.78	15,994	+0.21(+1.21%)
May 11, 2023	17.38	17.98	17.38	17.57	27,844	-0.11(-0.60%)
May 10, 2023	17.81	17.84	17.30	17.67	35,556	+0.09(+0.49%)
May 09, 2023	18.43	18.59	17.53	17.59	12,025	-0.95(-5.10%)
May 08, 2023	18.69	19.22	18.28	18.53	12,579	-0.12(-0.62%)
May 05, 2023	19.01	19.65	18.23	18.65	34,077	-0.05(-0.26%)
May 04, 2023	19.45	19.45	18.62	18.70	21,536	-0.78(-4.02%)
May 03, 2023	19.73	20.52	19.48	19.48	25,201	-0.04(-0.20%)
May 02, 2023	19.99	20.41	19.39	19.52	50,853	-0.57(-2.85%)

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.