Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Five Star Bancorp | FSBC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.10 | -0.46% | 21.75 | 17:30:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 21.90 | 21.51 | 22.08 | 21.75 | 21.85 |
FSBC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.35 | 22.35 | 21.35 | 21.97 | 39,098 | 0.40 | 1.87% |
| 1 Month | 22.39 | 22.70 | 21.10 | 21.95 | 61,853 | -0.64 | -2.86% |
| 3 Months | 23.18 | 24.9809 | 21.10 | 22.48 | 42,571 | -1.43 | -6.17% |
| 6 Months | 18.72 | 28.35 | 18.56 | 22.93 | 31,628 | 3.03 | 16.19% |
| 1 Year | 19.65 | 28.35 | 17.74 | 22.20 | 29,537 | 2.10 | 10.69% |
| 3 Years | 23.25 | 33.98 | 17.74 | 25.35 | 38,373 | -1.50 | -6.45% |
| 5 Years | 17.5634 | 33.98 | 11.34 | 25.07 | 30,713 | 4.19 | 23.84% |
FSBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 21.75 | -0.10 | -0.46% | 21.90 | 22.08 | 21.51 | 27,703 |
| Apr 25 2024 | 21.85 | -0.10 | -0.46% | 21.84 | 21.90 | 21.55 | 34,107 |
| Apr 24 2024 | 21.95 | -0.02 | -0.09% | 21.70 | 22.01 | 21.65 | 38,677 |
| Apr 23 2024 | 21.97 | -0.12 | -0.54% | 22.10 | 22.27 | 21.89 | 31,797 |
| Apr 22 2024 | 22.09 | 0.15 | 0.68% | 21.90 | 22.35 | 21.875 | 52,458 |
| Apr 19 2024 | 21.94 | 0.49 | 2.28% | 21.35 | 21.95 | 21.35 | 38,540 |
| Apr 18 2024 | 21.45 | 0.02 | 0.09% | 21.42 | 21.63 | 21.35 | 55,363 |
| Apr 17 2024 | 21.43 | -0.05 | -0.23% | 21.60 | 21.60 | 21.405 | 27,644 |
| Apr 16 2024 | 21.48 | 0.05 | 0.23% | 21.42 | 21.56 | 21.16 | 44,497 |
| Apr 15 2024 | 21.43 | 0.01 | 0.05% | 21.59 | 21.60 | 21.3775 | 30,812 |
| Apr 12 2024 | 21.42 | -0.18 | -0.83% | 21.26 | 21.70 | 21.26 | 27,463 |
| Apr 11 2024 | 21.60 | 0.30 | 1.41% | 21.49 | 21.70 | 21.335 | 37,570 |
| Apr 10 2024 | 21.30 | -0.76 | -3.45% | 21.72 | 21.85 | 21.10 | 72,545 |
| Apr 09 2024 | 22.06 | -0.13 | -0.59% | 22.35 | 22.445 | 22.03 | 28,580 |
| Apr 08 2024 | 22.19 | 0.19 | 0.86% | 21.91 | 22.47 | 21.91 | 46,741 |
| Apr 05 2024 | 22.00 | 0.01 | 0.05% | 22.08 | 22.19 | 21.75 | 138,738 |
| Apr 04 2024 | 21.99 | -0.01 | -0.05% | 22.26 | 22.34 | 21.98 | 55,206 |
| Apr 03 2024 | 22.00 | -0.18 | -0.81% | 22.07 | 22.245 | 21.80 | 91,333 |
| Apr 02 2024 | 22.18 | -0.20 | -0.89% | 22.20 | 22.385 | 21.99 | 157,573 |
| Apr 01 2024 | 22.38 | -0.12 | -0.53% | 22.39 | 22.70 | 21.9816 | 177,996 |
| Mar 28 2024 | 22.50 | -1.30 | -5.46% | 21.70 | 22.56 | 21.50 | 570,658 |
| Mar 27 2024 | 23.80 | 0.99 | 4.34% | 23.11 | 23.91 | 22.722 | 21,790 |
