Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	33.25	33.36	32.51	32.80	32,783	-0.26(-0.79%)
Nov 14, 2024	33.02	33.51	32.52	33.06	36,279	+0.28(+0.85%)
Nov 13, 2024	33.32	33.98	32.65	32.78	44,349	-0.04(-0.12%)
Nov 12, 2024	32.92	33.21	32.63	32.82	54,158	-0.10(-0.30%)
Nov 11, 2024	33.24	33.66	32.79	32.92	57,210	+0.36(+1.11%)
Nov 08, 2024	32.90	33.29	32.51	32.56	33,958	-0.06(-0.18%)
Nov 07, 2024	33.35	33.78	32.35	32.62	40,520	-0.88(-2.63%)
Nov 06, 2024	32.23	35.12	31.87	33.50	182,137	+3.29(+10.89%)
Nov 05, 2024	29.43	30.38	29.43	30.21	70,525	+0.60(+2.03%)
Nov 04, 2024	30.01	30.01	29.44	29.61	34,476	-0.58(-1.92%)
Nov 01, 2024	30.42	30.65	29.98	30.19	61,205	+0.11(+0.37%)
Oct 31, 2024	31.45	31.50	30.03	30.08	49,910	-1.18(-3.77%)
Oct 30, 2024	30.06	31.88	30.06	31.26	37,588	+1.16(+3.85%)
Oct 29, 2024	30.23	30.50	30.05	30.10	26,910	-0.39(-1.28%)
Oct 28, 2024	30.12	30.55	30.10	30.49	27,495	+0.78(+2.63%)
Oct 25, 2024	30.65	30.65	29.67	29.71	22,913	-0.69(-2.27%)
Oct 24, 2024	30.68	30.70	30.38	30.40	24,599	-0.30(-0.98%)
Oct 23, 2024	30.16	30.73	30.16	30.70	26,158	+0.25(+0.82%)
Oct 22, 2024	30.26	30.45	30.20	30.45	22,135	+0.40(+1.33%)
Oct 21, 2024	30.77	31.18	30.01	30.05	24,108	-1.25(-3.99%)
Oct 18, 2024	31.46	31.46	30.77	31.30	41,989	+0.00(+0.00%)
Oct 17, 2024	31.30	31.30	30.77	31.30	32,954	+0.05(+0.16%)
Oct 16, 2024	31.12	31.79	31.12	31.25	38,592	+0.54(+1.76%)
Oct 15, 2024	30.22	31.16	30.22	30.71	24,939	+0.67(+2.23%)
Oct 14, 2024	29.90	30.29	29.86	30.04	14,534	+0.23(+0.77%)
Oct 11, 2024	28.99	30.17	28.99	29.81	21,976	+1.00(+3.47%)
Oct 10, 2024	28.59	28.81	28.53	28.81	21,402	-0.07(-0.24%)
Oct 09, 2024	28.22	29.26	28.22	28.88	14,396	+0.32(+1.12%)
Oct 08, 2024	28.58	28.80	28.26	28.56	34,340	+0.03(+0.11%)
Oct 07, 2024	28.57	28.87	28.41	28.53	26,213	-0.12(-0.42%)
Oct 04, 2024	28.76	29.03	28.61	28.65	20,849	+0.35(+1.24%)
Oct 03, 2024	28.00	28.57	27.90	28.30	25,563	+0.20(+0.71%)
Oct 02, 2024	28.49	28.85	28.10	28.10	24,429	-0.57(-1.99%)
Oct 01, 2024	29.15	29.17	28.47	28.67	30,772	-1.06(-3.57%)
Sep 30, 2024	28.89	29.73	28.89	29.73	45,587	+0.58(+1.99%)
Sep 27, 2024	29.20	29.56	28.85	29.15	20,281	+0.12(+0.41%)
Sep 26, 2024	29.31	29.35	28.92	29.03	24,949	+0.01(+0.03%)
Sep 25, 2024	29.28	29.82	28.82	29.02	23,371	-0.21(-0.72%)
Sep 24, 2024	29.73	29.73	29.23	29.23	29,878	-0.44(-1.48%)
Sep 23, 2024	29.99	29.99	29.52	29.67	24,634	-0.25(-0.84%)
Sep 20, 2024	30.58	30.78	29.90	29.92	287,642	-0.93(-3.01%)
Sep 19, 2024	30.82	31.00	30.37	30.85	36,191	+0.64(+2.12%)
Sep 18, 2024	29.34	31.00	29.34	30.21	61,773	+0.20(+0.67%)
Sep 17, 2024	30.20	30.70	29.96	30.01	62,408	+0.05(+0.17%)
Sep 16, 2024	29.62	30.11	29.53	29.96	50,728	+0.42(+1.42%)
Sep 13, 2024	29.27	29.63	29.00	29.54	28,904	+0.68(+2.36%)
Sep 12, 2024	28.75	28.92	28.48	28.86	27,310	+0.35(+1.23%)
Sep 11, 2024	28.67	28.91	28.00	28.51	29,971	-0.42(-1.45%)
Sep 10, 2024	28.61	28.96	28.27	28.93	26,380	+0.36(+1.26%)
Sep 09, 2024	28.23	28.75	28.23	28.57	32,962	+0.46(+1.64%)
Sep 06, 2024	28.58	28.74	27.98	28.11	21,368	-0.29(-1.02%)
Sep 05, 2024	28.62	28.62	28.14	28.40	23,612	-0.17(-0.60%)
Sep 04, 2024	28.98	29.00	28.37	28.57	25,794	-0.39(-1.35%)

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.