Five Star Bancorp - Common Stock (FSBC)

46.90
-0.20 (-0.42%)
NASDAQ· Last Trade: Aug 14th, 12:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Five Star Bancorp - Common Stock (FSBC)

DateOpenHighLowCloseVolumeAdjusted Close
8/13/202647.1647.9046.6547.10130,96047.10
8/12/202647.1147.9746.8247.21150,97247.21
8/11/202646.0647.0645.8646.92172,11346.92
8/10/202645.8246.0945.3546.01171,62546.01
8/07/202646.4946.5944.8246.08138,98746.08
8/06/202646.8246.9946.3446.45153,94946.45
8/05/202647.0947.3046.5946.73148,38446.73
8/04/202647.4747.5646.8246.98219,59846.98
8/03/202647.1947.6946.1647.31108,06547.31
7/31/202647.2047.4846.3447.19128,67947.19
7/30/202647.5947.8747.1147.24168,10147.24
7/29/202647.7547.9847.3547.42143,46547.42
7/28/202647.4048.3045.7347.83249,35447.83
7/27/202647.9947.9946.6747.21250,23547.21
7/24/202647.6547.8445.6646.81305,39046.81
7/23/202644.8247.6144.7347.351,529,54847.35
7/22/202649.2049.2048.1648.3788,45248.37
7/21/202648.8649.8248.5549.33138,60849.33
7/20/202648.7949.1047.8749.04117,77349.04
7/17/202649.1149.4748.3848.8196,93448.81
7/16/202648.2250.2648.1249.68143,29649.68
7/15/202647.6048.7147.0948.37111,72948.37
7/14/202648.0148.7147.5247.65101,93747.65
7/13/202647.8748.1847.4347.79115,00647.79
7/10/202648.2248.7947.8147.87123,64647.87
7/09/202647.6048.3847.2448.31130,24048.31
7/08/202648.6948.9447.1447.49147,22347.49
7/07/202649.2749.4647.7448.94122,06348.94
7/06/202648.7849.8048.0648.98123,88848.98
7/02/202649.8950.0148.3448.6697,28048.66
7/01/202648.7549.7548.4149.56122,49649.56
6/30/202648.1848.7047.6248.6987,25548.69
6/29/202648.2348.5447.0848.18160,88548.18
6/26/202647.7048.9447.5248.44533,54048.44
6/25/202647.1948.2446.8647.69139,35347.69
6/24/202647.0047.6346.0747.26138,84247.26
6/23/202645.8346.8945.7046.79158,96546.79
6/22/202644.8846.2044.7745.84156,64645.84
6/18/202644.8245.0943.7044.87307,50944.87
6/17/202643.8044.6843.5544.18213,77744.18
6/16/202644.1644.4943.4243.82145,78643.82
6/15/202645.0545.4843.7043.88119,77843.88
6/12/202644.7145.2044.2744.76125,85244.76
6/11/202644.3744.6543.7344.52157,10444.52
6/10/202644.3044.9943.3444.06180,82744.06
6/09/202643.6344.4942.7443.94102,04343.94
6/08/202643.0243.6142.5143.4172,32443.41
6/05/202643.0343.5042.9343.0257,21543.02
6/04/202642.3243.2342.0043.14164,40243.14
6/03/202642.5442.8341.6641.87164,37141.87
6/02/202642.0343.1642.0342.82180,58742.82
6/01/202642.0642.6541.1842.1496,01542.14
5/29/202642.2542.7341.9942.23110,02242.23
5/28/202642.2542.3541.6442.2476,79242.24
5/27/202642.4942.6742.0142.2066,78642.20
5/26/202642.0742.7341.9542.3580,86042.35
5/22/202642.0542.4841.5941.96108,98041.96
5/21/202641.2342.0740.4842.0099,95742.00
5/20/202640.9441.9540.5541.61119,01741.61
5/19/202640.8441.2740.5340.9479,32740.94
5/18/202640.6941.6340.3941.1680,53841.16
5/15/202640.6540.7140.0140.39115,21740.39
5/14/202640.8041.3940.7840.9367,52740.93