Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.50	22.36	21.31	22.30	575,850	-1.29(-5.46%)
Mar 27, 2024	22.81	23.69	22.52	23.59	21,988	+0.98(+4.34%)
Mar 26, 2024	22.17	22.61	22.08	22.60	13,156	-0.23(-1.00%)
Mar 25, 2024	23.24	23.46	22.83	22.83	8,708	-0.40(-1.71%)
Mar 22, 2024	23.46	23.46	22.70	23.23	12,527	-0.06(-0.26%)
Mar 21, 2024	23.14	23.29	22.27	23.29	17,377	+0.06(+0.26%)
Mar 20, 2024	22.19	23.25	22.19	23.23	9,153	+0.38(+1.65%)
Mar 19, 2024	22.63	22.86	22.52	22.85	6,241	+0.22(+0.96%)
Mar 18, 2024	22.58	22.84	22.58	22.63	7,691	+0.14(+0.62%)
Mar 15, 2024	22.02	23.28	22.02	22.50	54,069	+0.16(+0.71%)
Mar 14, 2024	22.81	23.23	21.98	22.34	14,781	-1.03(-4.41%)
Mar 13, 2024	23.55	23.55	22.93	23.37	19,455	+0.08(+0.34%)
Mar 12, 2024	23.26	23.50	23.26	23.29	7,532	+0.00(+0.00%)
Mar 11, 2024	23.33	23.33	23.20	23.29	6,637	-0.31(-1.30%)
Mar 08, 2024	24.35	24.35	23.60	23.60	11,460	-0.43(-1.77%)
Mar 07, 2024	24.17	24.17	23.86	24.02	9,024	+0.24(+1.00%)
Mar 06, 2024	23.74	23.99	23.54	23.78	14,512	-0.21(-0.87%)
Mar 05, 2024	23.67	24.76	23.46	23.99	27,509	+0.43(+1.81%)
Mar 04, 2024	23.05	23.57	23.05	23.57	10,189	+0.10(+0.42%)
Mar 01, 2024	23.86	23.89	22.79	23.47	21,707	-0.05(-0.21%)
Feb 29, 2024	23.48	23.63	23.24	23.52	36,677	+0.53(+2.28%)
Feb 28, 2024	22.69	23.24	22.69	22.99	11,440	+0.19(+0.83%)
Feb 27, 2024	23.34	23.41	22.80	22.80	11,424	+0.01(+0.04%)
Feb 26, 2024	22.77	23.17	22.59	22.79	13,590	+0.00(+0.00%)
Feb 23, 2024	22.69	22.97	22.54	22.79	25,321	+0.32(+1.41%)
Feb 22, 2024	22.23	22.54	21.54	22.48	21,855	+0.10(+0.44%)
Feb 21, 2024	23.18	23.40	22.17	22.38	15,679	-1.36(-5.72%)
Feb 20, 2024	23.83	23.98	23.30	23.73	10,900	-0.30(-1.24%)
Feb 16, 2024	24.02	24.26	23.88	24.03	64,124	-0.03(-0.14%)
Feb 15, 2024	23.19	24.24	23.19	24.07	24,339	+0.99(+4.27%)
Feb 14, 2024	22.98	23.28	22.69	23.08	15,536	+0.51(+2.24%)
Feb 13, 2024	22.80	23.53	22.51	22.57	41,911	-1.03(-4.37%)
Feb 12, 2024	22.93	23.93	22.93	23.61	16,552	+0.44(+1.88%)
Feb 09, 2024	22.93	23.68	22.79	23.17	19,089	+0.13(+0.56%)
Feb 08, 2024	21.98	23.29	21.63	23.04	28,930	+1.27(+5.83%)
Feb 07, 2024	22.51	22.51	21.70	21.77	24,592	-0.50(-2.23%)
Feb 06, 2024	22.36	22.79	21.68	22.27	17,816	-0.34(-1.49%)
Feb 05, 2024	22.92	23.06	22.28	22.60	14,175	-0.38(-1.64%)
Feb 02, 2024	22.97	24.04	22.76	22.98	22,581	-0.60(-2.56%)
Feb 01, 2024	23.47	24.15	23.16	23.59	13,788	+0.17(+0.71%)
Jan 31, 2024	24.52	24.62	23.42	23.42	20,937	-1.07(-4.37%)
Jan 30, 2024	24.96	25.06	24.49	24.49	5,970	-0.57(-2.27%)
Jan 29, 2024	24.76	25.06	24.76	25.06	9,428	+0.31(+1.27%)
Jan 26, 2024	24.96	24.96	24.71	24.75	7,334	-0.22(-0.87%)
Jan 25, 2024	24.91	24.96	24.34	24.96	15,134	+0.14(+0.55%)
Jan 24, 2024	24.91	24.91	24.67	24.82	8,114	+0.25(+1.00%)
Jan 23, 2024	24.91	24.91	24.56	24.58	10,207	-0.28(-1.11%)
Jan 22, 2024	24.57	25.06	24.24	24.85	22,001	+0.49(+2.02%)
Jan 19, 2024	24.28	24.36	23.30	24.36	11,636	+0.28(+1.14%)
Jan 18, 2024	23.94	24.09	23.18	24.09	29,211	-0.09(-0.37%)
Jan 17, 2024	23.83	24.18	23.83	24.18	5,140	-0.08(-0.32%)
Jan 16, 2024	24.29	24.58	23.91	24.25	14,361	-0.33(-1.36%)
Jan 12, 2024	25.51	25.55	24.44	24.59	12,621	-0.50(-2.00%)
Jan 11, 2024	24.77	25.50	23.42	25.09	25,143	+0.05(+0.20%)
Jan 10, 2024	24.68	25.04	24.38	25.04	12,515	+0.35(+1.43%)
Jan 09, 2024	24.84	25.28	24.69	24.69	10,681	-0.57(-2.26%)
Jan 08, 2024	25.02	25.44	24.65	25.26	9,578	+0.22(+0.86%)
Jan 05, 2024	24.62	25.53	24.62	25.04	36,090	+0.06(+0.24%)
Jan 04, 2024	24.86	25.56	24.65	24.98	17,838	+0.05(+0.20%)
Jan 03, 2024	26.04	26.04	24.92	24.93	17,727	-1.36(-5.16%)

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.