Five Star Bancorp (FSBC) Historical Stock Data
32.23 ↓0.28 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSBC is down -0.04% a day on average. There have been 14 days where Five Star Bancorp closed green and 16 days where FSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 32.33 | 32.23 | ↓$0.10 (-0.31%) | 31.79 | 32.63 | 35.54K |
| 2024-11-19 | 32.33 | 32.51 | ↑$0.18 (0.56%) | 32.20 | 32.63 | 22.13K |
| 2024-11-18 | 32.62 | 32.35 | ↓$0.27 (-0.83%) | 32.33 | 32.71 | 36.64K |
| 2024-11-15 | 33.25 | 32.80 | ↓$0.45 (-1.35%) | 32.51 | 33.36 | 32.78K |
| 2024-11-14 | 33.02 | 33.06 | ↑$0.04 (0.12%) | 32.52 | 33.51 | 36.28K |
| 2024-11-13 | 33.32 | 32.78 | ↓$0.54 (-1.62%) | 32.65 | 33.98 | 44.35K |
| 2024-11-12 | 32.92 | 32.82 | ↓$0.10 (-0.30%) | 32.63 | 33.21 | 54.16K |
| 2024-11-11 | 33.24 | 32.92 | ↓$0.32 (-0.96%) | 32.79 | 33.66 | 57.21K |
| 2024-11-08 | 32.90 | 32.56 | ↓$0.34 (-1.03%) | 32.51 | 33.29 | 33.96K |
| 2024-11-07 | 33.35 | 32.62 | ↓$0.73 (-2.19%) | 32.35 | 33.78 | 40.52K |
| 2024-11-06 | 32.23 | 33.50 | ↑$1.27 (3.94%) | 31.87 | 35.13 | 182.14K |
| 2024-11-05 | 29.43 | 30.21 | ↑$0.79 (2.67%) | 29.43 | 30.38 | 70.53K |
| 2024-11-04 | 30.01 | 29.61 | ↓$0.40 (-1.33%) | 29.44 | 30.01 | 34.48K |
| 2024-11-01 | 30.42 | 30.19 | ↓$0.23 (-0.76%) | 29.98 | 30.65 | 61.21K |
| 2024-10-31 | 31.45 | 30.08 | ↓$1.37 (-4.36%) | 30.03 | 31.50 | 49.91K |
| 2024-10-30 | 30.06 | 31.26 | ↑$1.20 (3.99%) | 30.06 | 31.88 | 37.59K |
| 2024-10-29 | 30.23 | 30.10 | ↓$0.13 (-0.43%) | 30.05 | 30.50 | 26.91K |
| 2024-10-28 | 30.12 | 30.49 | ↑$0.37 (1.23%) | 30.10 | 30.55 | 27.50K |
| 2024-10-25 | 30.65 | 29.71 | ↓$0.94 (-3.07%) | 29.67 | 30.65 | 22.91K |
| 2024-10-24 | 30.68 | 30.40 | ↓$0.28 (-0.91%) | 30.38 | 30.70 | 24.60K |
| 2024-10-23 | 30.16 | 30.70 | ↑$0.54 (1.79%) | 30.16 | 30.73 | 26.16K |
| 2024-10-22 | 30.26 | 30.45 | ↑$0.19 (0.63%) | 30.20 | 30.45 | 22.14K |
| 2024-10-21 | 30.77 | 30.05 | ↓$0.72 (-2.34%) | 30.01 | 31.18 | 24.11K |
| 2024-10-18 | 31.46 | 31.30 | ↓$0.16 (-0.51%) | 30.77 | 31.46 | 41.99K |
| 2024-10-17 | 31.30 | 31.30 | ↑$0.00 (0.00%) | 30.77 | 31.30 | 32.95K |
| 2024-10-16 | 31.12 | 31.25 | ↑$0.13 (0.42%) | 31.12 | 31.79 | 38.59K |
| 2024-10-15 | 30.22 | 30.71 | ↑$0.49 (1.62%) | 30.22 | 31.16 | 24.94K |
| 2024-10-14 | 29.90 | 30.04 | ↑$0.14 (0.47%) | 29.86 | 30.29 | 14.53K |
| 2024-10-11 | 28.99 | 29.81 | ↑$0.82 (2.83%) | 28.99 | 30.17 | 21.98K |
| 2024-10-10 | 28.59 | 28.81 | ↑$0.22 (0.77%) | 28.53 | 28.81 | 21.40K |
Create an account or log in to view more rows.
$FSBC Sleep well my bulls
sleep well
$FSBC cup and handle dont play
$FSBC just go up
$FSBC The United States stock market is going to crash.
$FSBC oh my!
$FSBC I mean ... head and shoulders .....
$FSBC Who else bought the dip on Friday?
$FSBC shaking weak hands that’s all
$FSBC why is there no volume? Is that suspicious?
$FSBC When in doubt...