Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.60	19.76	19.43	19.51	22,651	-0.09(-0.45%)
Sep 28, 2023	19.36	19.71	19.36	19.60	8,334	+0.24(+1.26%)
Sep 27, 2023	19.36	19.56	19.35	19.36	10,268	-0.16(-0.80%)
Sep 26, 2023	19.79	19.86	19.38	19.51	11,170	-0.27(-1.38%)
Sep 25, 2023	19.54	19.81	19.76	19.79	9,186	+0.42(+2.16%)
Sep 22, 2023	18.98	19.53	18.98	19.37	14,743	-0.08(-0.40%)
Sep 21, 2023	19.53	19.66	19.39	19.44	13,126	-0.35(-1.77%)
Sep 20, 2023	20.13	20.13	19.61	19.79	11,338	+0.07(+0.35%)
Sep 19, 2023	20.42	20.42	19.45	19.73	16,599	-0.21(-1.07%)
Sep 18, 2023	20.00	20.10	19.88	19.94	10,805	+0.09(+0.44%)
Sep 15, 2023	20.44	20.44	19.66	19.85	59,665	-0.56(-2.76%)
Sep 14, 2023	20.51	20.62	20.29	20.42	16,688	+0.04(+0.19%)
Sep 13, 2023	20.17	20.48	20.17	20.38	17,348	-0.48(-2.29%)
Sep 12, 2023	20.45	21.04	20.45	20.86	13,705	+0.24(+1.18%)
Sep 11, 2023	20.52	20.90	20.52	20.61	13,275	+0.12(+0.57%)
Sep 08, 2023	20.60	20.74	20.42	20.50	20,895	+0.02(+0.10%)
Sep 07, 2023	20.95	20.95	20.16	20.48	68,342	-0.43(-2.05%)
Sep 06, 2023	21.40	21.40	20.70	20.90	23,253	-0.53(-2.45%)
Sep 05, 2023	21.55	21.58	21.30	21.43	20,561	-0.14(-0.63%)
Sep 01, 2023	21.48	21.71	21.48	21.57	11,539	+0.30(+1.42%)
Aug 31, 2023	21.51	22.05	21.12	21.26	24,743	-0.15(-0.68%)
Aug 30, 2023	21.57	22.43	21.40	21.41	16,870	-0.24(-1.12%)
Aug 29, 2023	21.64	21.89	21.21	21.65	15,958	+0.18(+0.82%)
Aug 28, 2023	21.54	21.86	20.99	21.48	16,692	-0.04(-0.18%)
Aug 25, 2023	21.52	21.65	21.48	21.52	5,549	-0.15(-0.67%)
Aug 24, 2023	21.58	21.87	21.45	21.66	13,824	-0.22(-1.02%)
Aug 23, 2023	21.69	21.97	21.57	21.89	13,420	+0.49(+2.27%)
Aug 22, 2023	21.80	21.84	21.17	21.40	22,853	-0.55(-2.53%)
Aug 21, 2023	21.89	22.09	21.80	21.95	18,373	+0.07(+0.31%)
Aug 18, 2023	21.49	22.06	21.49	21.89	54,031	+0.20(+0.94%)
Aug 17, 2023	21.42	21.96	21.42	21.68	9,171	+0.03(+0.13%)
Aug 16, 2023	21.97	22.15	21.57	21.65	5,968	-0.52(-2.33%)
Aug 15, 2023	22.18	22.28	21.68	22.17	9,446	-0.12(-0.52%)
Aug 14, 2023	22.32	22.39	22.06	22.29	13,372	-0.27(-1.21%)
Aug 11, 2023	22.55	22.70	22.43	22.56	9,955	+0.01(+0.04%)
Aug 10, 2023	23.19	23.19	22.55	22.55	14,977	-0.52(-2.24%)
Aug 09, 2023	23.48	23.54	22.90	23.06	22,269	-0.28(-1.21%)
Aug 08, 2023	22.58	23.52	22.09	23.35	24,380	+0.00(+0.00%)
Aug 07, 2023	23.55	23.55	23.15	23.35	30,189	+0.07(+0.29%)
Aug 04, 2023	23.30	23.53	23.23	23.28	12,841	-0.14(-0.58%)
Aug 03, 2023	23.51	23.79	23.20	23.41	18,478	-0.14(-0.57%)
Aug 02, 2023	23.52	23.91	23.52	23.55	22,937	-0.22(-0.93%)
Aug 01, 2023	23.86	24.04	22.98	23.77	32,417	-0.04(-0.16%)
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%)

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.