Five Star Bancorp (FSBC) Historical Stock Data
30.01 ↑1.16 (4.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSBC is up 6.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.48 | 30.01 | ↑$0.52 (1.77%) | 29.06 | 30.68 | 72.47K |
| 2024-12-19 | 30.49 | 28.85 | ↓$1.64 (-5.38%) | 23.75 | 32.32 | 742 |
| 2024-12-18 | 32.13 | 30.58 | ↓$1.54 (-4.80%) | 30.57 | 35.19 | 1.18K |
| 2024-12-17 | 33.02 | 32.41 | ↓$0.61 (-1.85%) | 15.62 | 34.90 | 315 |
| 2024-12-16 | 33.05 | 33.02 | ↓$0.03 (-0.09%) | 18.82 | 33.58 | 0.94K |
| 2024-12-13 | 33.01 | 33.04 | ↑$0.03 (0.09%) | 32.73 | 36.60 | 334 |
| 2024-12-12 | 20.53 | 33.27 | ↑$12.74 (62.09%) | 20.53 | 33.55 | 735 |
| 2024-12-11 | 20.90 | 34.17 | ↑$13.27 (63.53%) | 20.90 | 35.75 | 309 |
| 2024-12-10 | 32.82 | 35.00 | ↑$2.19 (6.66%) | 20.85 | 42.32 | 1.22K |
| 2024-12-09 | 32.94 | 32.83 | ↓$0.11 (-0.33%) | 32.78 | 40.72 | 1.23K |
| 2024-12-06 | 20.05 | 32.99 | ↑$12.95 (64.58%) | 20.05 | 38.64 | 4.48K |
| 2024-12-05 | 33.30 | 33.28 | ↓$0.02 (-0.05%) | 29.72 | 39.74 | 13.71K |
| 2024-12-04 | 33.26 | 33.27 | ↑$0.01 (0.03%) | 33.26 | 33.31 | 216 |
| 2024-12-03 | 32.77 | 32.71 | ↓$0.05 (-0.17%) | 32.70 | 32.77 | 1.53K |
| 2024-12-02 | 32.97 | 33.11 | ↑$0.13 (0.41%) | 14.34 | 33.11 | 48 |
| 2024-11-29 | 33.05 | 33.05 | ↑$0.01 (0.02%) | 33.05 | 33.05 | 4 |
| 2024-11-27 | 34.21 | 33.71 | ↓$0.50 (-1.46%) | 33.55 | 34.21 | 4.48K |
| 2024-11-26 | 33.20 | 33.32 | ↑$0.12 (0.36%) | 32.92 | 33.55 | 25.21K |
| 2024-11-25 | 33.68 | 33.37 | ↓$0.31 (-0.92%) | 33.37 | 34.39 | 58.12K |
| 2024-11-22 | 32.63 | 33.39 | ↑$0.76 (2.33%) | 32.63 | 33.73 | 40.98K |
| 2024-11-21 | 32.58 | 32.58 | ↑$0.00 (0.00%) | 32.51 | 33.00 | 33.60K |
| 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 |
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...