Canada markets open in 1 hour 45 minutes

Five Star Bancorp (FSBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.95-0.02 (-0.09%)
At close: 04:00PM EDT
21.95 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202421.7022.0121.6921.9521.9538,700
Apr 23, 202422.0022.2721.8921.9721.9731,800
Apr 22, 202421.8822.3521.8822.0922.0952,500
Apr 19, 202421.3521.9521.3521.9421.9438,500
Apr 18, 202421.4321.6321.3521.4521.4555,400
Apr 17, 202421.5221.6021.4121.4321.4327,600
Apr 16, 202421.4221.5621.1621.4821.4844,500
Apr 15, 202421.5921.6021.3821.4321.4330,800
Apr 12, 202421.2621.7021.2621.4221.4227,500
Apr 11, 202421.4921.7021.3321.6021.6037,600
Apr 10, 202421.7221.8521.1021.3021.3072,500
Apr 09, 202422.3522.4422.0322.0622.0628,600
Apr 08, 202421.9122.4721.9122.1922.1946,700
Apr 05, 202422.0222.1921.7522.0022.00138,700
Apr 04, 202422.2622.3421.9822.0022.0055,200
Apr 03, 202422.0722.2521.8022.0022.0091,300
Apr 02, 202422.2022.3921.9922.1822.18157,600
Apr 01, 202422.3922.7021.9822.3822.38178,000
Mar 28, 202421.7022.5621.5022.5022.50570,700
Mar 27, 202423.0223.9122.7223.8023.8021,800
Mar 26, 202422.3822.8222.2822.8122.8113,000
Mar 25, 202423.4523.6723.0423.0423.048,600
Mar 22, 202423.6723.6722.9123.4423.4412,400
Mar 21, 202423.3523.5022.4723.5023.5017,200
Mar 20, 202422.3923.4622.3923.4423.449,100
Mar 19, 202422.8423.0722.7323.0623.066,200
Mar 18, 202422.7923.0522.7922.8422.847,600
Mar 15, 202422.2223.4922.2222.7022.7053,600
Mar 14, 202423.0223.4422.1722.5422.5414,600
Mar 13, 202423.7623.7623.1423.5823.5819,300
Mar 12, 202423.4723.7223.4723.5023.507,500
Mar 11, 202423.5423.5423.4123.5023.506,600
Mar 08, 202424.5724.5723.8123.8123.8111,400
Mar 07, 202424.3924.3924.0824.2424.248,900
Mar 06, 202423.9624.2123.7524.0024.0014,400
Mar 05, 202423.8924.9823.6724.2124.2127,300
Mar 04, 202423.2623.7823.2623.7823.7810,100
Mar 01, 202424.0824.1123.0023.6823.6821,500
Feb 29, 202423.6923.8523.4523.7323.7336,300
Feb 28, 202422.9023.4522.9023.2023.2011,300
Feb 27, 202423.5523.6323.0123.0123.0111,100
Feb 26, 202422.9823.3822.8023.0023.0013,500
Feb 23, 202422.9023.1822.7523.0023.0025,100
Feb 22, 202422.4322.7421.7422.6822.6821,700
Feb 21, 202423.3923.6122.3722.5822.5815,500
Feb 20, 202424.0524.2023.5123.9523.9510,800
Feb 16, 202424.2424.4924.1024.2524.2563,500
Feb 15, 202423.4024.4623.4024.2824.2824,100
Feb 14, 202423.1923.5022.9023.2923.2915,400
Feb 13, 202423.0123.7522.7122.7822.7841,500
Feb 12, 202423.1424.1523.1423.8223.8216,400
Feb 09, 202423.1423.9023.0023.3823.3818,900
Feb 08, 202422.1823.5021.8323.2523.2528,700
Feb 07, 202422.7122.7121.9021.9721.9724,400
Feb 06, 202422.5623.0021.8822.4722.4717,700
Feb 05, 202423.1323.2722.4822.8122.8114,000
Feb 02, 202423.1824.2622.9723.1923.1922,400
Feb 02, 20240.2 Dividend
Feb 01, 202423.8824.5723.5724.0023.8013,600
Jan 31, 202424.9525.0523.8323.8323.6320,600
Jan 30, 202425.4025.5024.9224.9224.715,900
Jan 29, 202425.2025.5025.2025.5025.299,300
Jan 26, 202425.4025.4025.1525.1824.977,200
Jan 25, 202425.3525.4024.7725.4025.1914,900
Jan 24, 202425.3525.3525.1025.2625.058,000
Jan 23, 202425.3525.3524.9925.0124.8010,000
Jan 22, 202425.0025.5024.6725.2925.0821,600
Jan 19, 202424.7124.7923.7124.7924.5811,400
Jan 18, 202424.3624.5123.5824.5124.3128,700
Jan 17, 202424.2524.6024.2524.6024.405,100
Jan 16, 202424.7225.0124.3324.6824.4714,100
Jan 12, 202425.9626.0024.8725.0224.8112,400
Jan 11, 202425.2125.9523.8325.5325.3224,700
Jan 10, 202425.1125.4924.8125.4825.2712,300
Jan 09, 202425.2825.7225.1225.1224.9110,500
Jan 08, 202425.4625.8925.0825.7025.499,400
Jan 05, 202425.0525.9825.0525.4825.2735,500
Jan 04, 202425.3026.0125.0825.4225.2117,500
Jan 03, 202426.5026.5025.3625.3725.1617,400
Jan 02, 202426.2427.8223.6626.7526.5337,000
Dec 29, 202326.5226.9826.1826.1825.9610,700
Dec 28, 202327.2828.2526.7726.9126.6913,300
Dec 27, 202326.0227.7826.0227.4327.2012,500
Dec 26, 202325.6327.4125.6326.6826.4624,000
Dec 22, 202325.8925.9125.5025.9125.6919,400
Dec 21, 202325.3225.4725.1025.1924.9817,600
Dec 20, 202325.2126.1824.6925.1424.9365,100
Dec 19, 202325.1825.6925.1825.5025.2935,100
Dec 18, 202325.4225.7024.9225.1124.9025,700
Dec 15, 202325.6325.6925.1825.4325.2281,300
Dec 14, 202325.4725.7824.9125.4325.2269,600
Dec 13, 202323.5225.4923.4024.9124.70109,400
Dec 12, 202323.8824.0323.4723.6523.4515,800
Dec 11, 202324.7424.7423.8123.9923.7910,600
Dec 08, 202323.9824.2523.7423.8923.6917,800
Dec 07, 202323.3824.2223.1023.8923.6924,700
Dec 06, 202323.3924.2223.0423.3023.1116,900
Dec 05, 202323.6423.8422.9823.1022.9115,200
Dec 04, 202323.7223.9423.4423.7823.5817,200
Dec 01, 202322.8023.7822.8023.7823.5819,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...