Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	40.17	41.35	40.01	40.45	154,268	-0.01(-0.02%)
Apr 29, 2026	40.32	41.39	39.92	40.46	125,122	+0.15(+0.37%)
Apr 28, 2026	41.39	41.49	39.98	40.31	102,317	-0.48(-1.18%)
Apr 27, 2026	40.50	41.37	40.22	40.79	78,402	+0.29(+0.72%)
Apr 24, 2026	40.62	40.89	40.22	40.50	108,336	-0.21(-0.52%)
Apr 23, 2026	40.74	41.12	40.34	40.71	91,594	+0.15(+0.37%)
Apr 22, 2026	40.45	40.92	40.09	40.56	111,320	+0.31(+0.77%)
Apr 21, 2026	40.98	41.33	40.04	40.25	121,921	-0.76(-1.85%)
Apr 20, 2026	41.39	41.99	40.49	41.01	97,605	-0.41(-0.99%)
Apr 17, 2026	40.84	41.97	40.77	41.42	200,598	+1.19(+2.96%)
Apr 16, 2026	40.65	41.59	39.85	40.23	170,192	-0.50(-1.23%)
Apr 15, 2026	40.63	40.90	40.03	40.73	83,067	-0.01(-0.02%)
Apr 14, 2026	40.20	41.05	39.84	40.74	52,784	+0.37(+0.92%)
Apr 13, 2026	40.24	40.51	39.52	40.37	86,265	+0.04(+0.10%)
Apr 10, 2026	40.59	40.59	40.03	40.33	70,997	-0.42(-1.03%)
Apr 09, 2026	39.85	41.08	39.81	40.75	101,262	+0.55(+1.37%)
Apr 08, 2026	39.78	40.56	39.72	40.20	73,297	+1.44(+3.72%)
Apr 07, 2026	38.48	38.95	37.99	38.76	54,552	+0.21(+0.54%)
Apr 06, 2026	38.25	38.80	37.77	38.55	62,884	+0.24(+0.63%)
Apr 02, 2026	37.61	38.40	37.52	38.31	45,205	+0.21(+0.55%)
Apr 01, 2026	37.96	38.59	36.92	38.10	61,027	+0.38(+1.01%)
Mar 31, 2026	37.88	38.25	37.30	37.72	125,726	+0.13(+0.35%)
Mar 30, 2026	37.28	37.70	36.95	37.59	63,176	+0.48(+1.29%)
Mar 27, 2026	37.13	37.41	36.89	37.11	88,174	-0.24(-0.64%)
Mar 26, 2026	37.22	37.44	36.97	37.35	46,903	-0.05(-0.13%)
Mar 25, 2026	37.96	38.25	37.14	37.40	60,973	-0.10(-0.27%)
Mar 24, 2026	37.13	37.90	36.71	37.50	60,597	-0.04(-0.11%)
Mar 23, 2026	37.05	38.24	36.87	37.54	87,432	+1.18(+3.25%)
Mar 20, 2026	36.78	37.16	36.12	36.36	131,658	-0.42(-1.14%)
Mar 19, 2026	35.80	37.03	35.18	36.78	138,990	+0.81(+2.25%)
Mar 18, 2026	36.45	36.70	35.84	35.97	66,975	-0.67(-1.83%)
Mar 17, 2026	36.79	37.35	36.45	36.64	68,972	-0.15(-0.41%)
Mar 16, 2026	36.87	37.03	36.54	36.79	74,892	+0.31(+0.85%)
Mar 13, 2026	37.03	37.38	36.32	36.48	63,127	-0.30(-0.82%)
Mar 12, 2026	36.15	37.05	35.90	36.78	140,450	-0.03(-0.08%)
Mar 11, 2026	36.96	37.34	36.59	36.81	135,428	-0.57(-1.52%)
Mar 10, 2026	37.39	38.27	37.19	37.38	90,411	-0.19(-0.51%)
Mar 09, 2026	37.01	37.88	36.25	37.57	113,832	-0.19(-0.50%)
Mar 06, 2026	37.59	37.80	36.13	37.76	82,779	-0.68(-1.77%)
Mar 05, 2026	38.67	39.07	38.26	38.44	80,681	-0.66(-1.69%)
Mar 04, 2026	39.70	40.22	38.80	39.10	76,347	-0.17(-0.43%)
Mar 03, 2026	38.36	39.64	38.16	39.27	67,435	+0.09(+0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Five Star Bancorp - Common Stock (NQ:FSBC)

Historical Prices

Contact us

Sections

Services

Search