U.S. Markets closed

Five Star Bancorp Common Stock (FSBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.87+0.20 (+0.84%)
At close: 4:00PM EDT
23.87 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202123.7524.3923.5023.8723.8778,607
Jul 23, 202123.5023.7523.1323.6723.6771,800
Jul 22, 202123.7523.7523.3723.4423.4426,500
Jul 21, 202124.0024.4223.3524.0024.00208,900
Jul 20, 202124.3524.7723.8524.2224.22162,900
Jul 19, 202124.3024.3023.9223.9623.9615,100
Jul 16, 202124.5024.6324.0124.1524.1545,500
Jul 15, 202124.3724.8624.3724.6924.6911,600
Jul 14, 202124.4524.8023.6624.4224.4297,000
Jul 13, 202123.9024.5023.7524.3524.35185,200
Jul 12, 202123.9624.4523.4524.0024.0061,700
Jul 12, 20210.15 Dividend
Jul 09, 202123.8724.7923.8724.0123.868,600
Jul 08, 202123.9624.5123.7923.9023.7537,700
Jul 07, 202124.7924.7924.0024.0923.9416,600
Jul 06, 202124.3124.3123.6224.0623.9111,400
Jul 02, 202124.2224.7724.0924.3124.1618,300
Jul 01, 202124.3425.1424.0024.4924.3457,700
Jun 30, 202124.4124.7124.0024.1524.0055,100
Jun 29, 202125.7026.2124.1624.5524.4042,700
Jun 28, 202126.3326.3325.6925.6925.5376,900
Jun 25, 202127.2227.4325.6526.2026.04674,300
Jun 24, 202126.8227.7726.5527.0426.87110,000
Jun 23, 202126.7826.9126.6026.7226.5546,400
Jun 22, 202126.3527.0726.1626.8826.71115,600
Jun 21, 202126.1326.7325.9126.4026.24132,900
Jun 18, 202127.0027.0325.8225.9425.78307,600
Jun 17, 202127.5028.3027.0027.2927.12154,700
Jun 16, 202127.5528.1926.5627.4027.23170,800
Jun 15, 202127.0127.6026.7027.5827.4183,500
Jun 14, 202127.3028.1727.1227.2727.1097,400
Jun 11, 202126.4727.6025.7327.2227.0594,800
Jun 10, 202125.6326.7525.2126.4826.3178,900
Jun 09, 202125.7826.4525.0625.7025.5486,300
Jun 08, 202126.0126.3525.4425.8225.6673,200
Jun 07, 202125.2426.5925.1726.0125.85114,400
Jun 04, 202124.8825.1224.7125.1224.9628,600
Jun 03, 202124.9525.2024.4424.5824.4391,400
Jun 02, 202125.7525.9224.7625.0024.84111,800
Jun 01, 202126.8027.1625.7525.7525.5956,400
May 28, 202126.3026.7625.7526.3426.1821,400
May 27, 202125.8026.9425.8025.9525.7916,000
May 26, 202126.5326.5325.6625.9625.8021,200
May 25, 202126.2527.0026.0026.3226.1623,800
May 24, 202126.8626.8625.6326.2926.1354,200
May 21, 202126.8126.9226.1726.6026.4313,900
May 20, 202126.3726.9326.3226.7526.5882,700
May 19, 202126.1226.6125.1626.3026.1466,200
May 18, 202126.3226.9025.1825.9325.7773,200
May 17, 202125.1126.2325.1126.0025.8411,300
May 14, 202124.8225.4024.7624.9224.7623,600
May 13, 202124.6026.5624.4024.9424.78124,700
May 12, 202125.8026.3923.9324.7924.64145,100
May 11, 202125.7526.6525.2425.7525.59140,400
May 10, 202125.1526.4324.9025.5025.34153,400
May 07, 202124.4924.9924.0624.9024.74196,100
May 06, 202124.0124.3423.8324.3424.19210,500
May 05, 202123.2525.4623.0024.2524.102,211,300
May 04, 202120.0020.0020.0020.0019.88100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.