Five Star Bancorp (FSBC) NASDAQ

32.86

+0.03(+0.09%)

Updated at September 08 03:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202533.2832.8332.8333.532.5922,442
September 04, 202532.6533.0933.0933.132.2327,100
September 03, 202532.3732.4132.4132.5732.0522,271
September 02, 202532.4232.5932.5932.832.3121,922
August 29, 20253332.7732.7733.132.4935,148
August 28, 202533.1832.8232.8233.1832.3726,226
August 27, 202532.8632.9532.9533.4132.6931,738
August 26, 202531.3432.8832.883331.3443,500
August 25, 202532.6632.3232.3232.6631.4621,800
August 22, 202531.4632.6132.6133.0731.4671,000
August 21, 202531.3831.2231.2231.3830.4514,300
August 20, 202531.4331.4231.4231.6330.7928,900
August 19, 202531.2631.231.231.630.9548,100
August 18, 202529.5931.1231.1231.2729.4829,712
August 15, 202531.5430.7930.7931.7130.6923,746
August 14, 202531.1631.3831.3831.530.8520,933
August 13, 202531.3431.5431.5431.623135,800
August 12, 202530.0331.0831.0831.2129.5535,500
August 11, 202529.829.6929.6930.7529.4224,712
August 08, 202529.3729.829.829.9429.3125,344
August 07, 202529.6229.2329.2329.6828.9929,500
August 06, 202530.0129.6229.6230.3528.3428,425
August 05, 202530.2530.1730.1730.4529.4845,376
August 04, 202529.4430.0930.0930.2229.253,517
August 01, 202529.8629.4429.443029.2662,033
July 31, 202530.2830.0930.0930.4629.9529,400
July 30, 202531.0830.5930.5931.3730.3543,600
July 29, 202531.430.9930.9931.430.7733,200
July 28, 202530.6831.1531.1531.2530.3242,543
July 25, 202529.6230.5630.5630.629.6133,221
July 24, 202530.529.6729.6730.9529.5639,500
July 23, 202530.7730.4230.4230.7729.9446,725
July 22, 202530.430.4730.4730.8730.0233,600
July 21, 202530.2830.2530.2530.8330.0247,826
July 18, 20253130.1230.1231.2530.0246,800
July 17, 202530.630.8530.8531.1930.5846,712
July 16, 202530.5930.4430.4430.7529.8760,000
July 15, 202530.830.0330.0330.829.9360,602
July 14, 202530.0230.5930.5930.6330.0250,800
July 11, 202530.3130.0130.0130.3429.7633,226
July 10, 202529.8830.3130.3130.6529.8535,700
July 09, 202529.8830.2330.2330.3329.8823,505
July 08, 202529.8730.2330.2330.429.6336,900
July 07, 202529.8329.9529.9530.6329.7243,600
July 03, 202530.0930.4230.4230.4430.0921,202
July 02, 202529.629.7629.7629.9829.134,500
July 01, 202528.3229.529.530.0428.3241,600
June 30, 202528.7428.5428.5428.9828.447,800
June 27, 202528.3428.4628.4629.0328.01345,700
June 26, 202527.4728.2728.2728.3527.4727,205
June 25, 202527.9627.9127.9128.0527.843,600
June 24, 202527.8928.0428.0428.3127.8926,716
June 23, 202526.4427.7127.7127.7626.4454,318
June 20, 202526.7426.4826.4827.326.26106,300
June 18, 202526.3626.5126.5126.6726.247,300
June 17, 202526.6126.4526.4526.7626.3739,500
June 16, 202527.2926.8326.8327.3626.6742,245
June 13, 202527.7127.0727.0727.7126.9345,743
June 12, 202528.1228.0528.0528.2827.7137,512
June 11, 202528.4628.328.328.72851,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved