Five Star Bancorp - Common Stock (NQ: FSBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.86	28.98	27.65	28.18	48,791	-0.52(-1.83%)
Mar 10, 2025	28.73	28.99	28.44	28.70	43,018	-0.39(-1.32%)
Mar 07, 2025	29.48	29.88	28.84	29.09	36,824	-0.49(-1.66%)
Mar 06, 2025	29.23	29.76	29.20	29.58	58,671	+0.08(+0.27%)
Mar 05, 2025	29.64	29.75	28.81	29.50	39,280	+0.04(+0.14%)
Mar 04, 2025	30.27	30.28	29.37	29.46	52,348	-1.02(-3.35%)
Mar 03, 2025	30.49	31.05	30.11	30.48	34,405	+0.02(+0.07%)
Feb 28, 2025	30.65	30.75	30.07	30.46	65,586	-0.04(-0.13%)
Feb 27, 2025	30.47	30.71	30.23	30.50	37,758	-0.08(-0.26%)
Feb 26, 2025	31.04	31.43	29.86	30.58	51,599	-0.42(-1.35%)
Feb 25, 2025	31.36	31.63	28.59	31.00	80,293	-0.09(-0.29%)
Feb 24, 2025	31.55	31.61	31.07	31.09	57,628	-0.30(-0.96%)
Feb 21, 2025	32.12	32.33	31.25	31.39	57,696	-0.34(-1.07%)
Feb 20, 2025	31.57	32.16	31.21	31.73	51,060	-0.06(-0.19%)
Feb 19, 2025	31.30	31.79	30.11	31.79	32,271	+0.17(+0.54%)
Feb 18, 2025	31.23	31.71	30.70	31.62	39,677	+0.37(+1.18%)
Feb 14, 2025	31.28	31.93	31.04	31.25	31,296	+0.12(+0.39%)
Feb 13, 2025	30.96	31.15	30.54	31.13	38,117	+0.44(+1.43%)
Feb 12, 2025	31.19	31.19	30.54	30.69	29,585	-0.72(-2.29%)
Feb 11, 2025	30.55	31.46	30.45	31.41	26,415	+0.75(+2.45%)
Feb 10, 2025	30.85	30.90	30.43	30.66	37,617	+0.01(+0.03%)
Feb 07, 2025	30.72	31.60	29.94	30.65	38,089	-0.22(-0.71%)
Feb 06, 2025	30.38	30.90	30.35	30.87	26,487	+0.50(+1.65%)
Feb 05, 2025	30.18	30.48	29.88	30.37	23,067	+0.13(+0.43%)
Feb 04, 2025	29.35	30.24	29.25	30.24	21,311	+0.69(+2.34%)
Feb 03, 2025	29.53	30.02	29.41	29.55	34,359	-0.66(-2.18%)
Jan 31, 2025	30.24	30.54	29.71	30.21	66,681	-0.19(-0.62%)
Jan 30, 2025	30.82	31.29	30.17	30.40	34,360	-0.29(-0.94%)
Jan 29, 2025	30.29	30.94	28.76	30.69	59,158	+0.17(+0.55%)
Jan 28, 2025	30.68	30.84	30.05	30.52	121,463	+0.22(+0.72%)
Jan 27, 2025	29.66	30.84	29.31	30.30	77,644	+0.64(+2.14%)
Jan 24, 2025	29.33	30.21	29.04	29.66	81,612	+0.11(+0.37%)
Jan 23, 2025	29.74	30.40	29.50	29.55	54,750	-0.41(-1.36%)
Jan 22, 2025	30.35	30.77	29.66	29.96	31,438	-0.66(-2.14%)
Jan 21, 2025	30.12	30.79	30.07	30.62	33,004	+0.55(+1.82%)
Jan 17, 2025	30.05	30.34	29.79	30.07	35,519	+0.17(+0.56%)
Jan 16, 2025	30.18	30.36	29.71	29.90	28,834	-0.33(-1.08%)
Jan 15, 2025	30.38	30.38	29.90	30.23	20,823	+0.77(+2.63%)
Jan 14, 2025	28.77	29.45	28.67	29.45	40,247	+0.77(+2.70%)
Jan 13, 2025	27.88	28.75	27.87	28.68	34,531	+0.46(+1.62%)
Jan 10, 2025	28.97	29.34	28.11	28.22	35,085	-1.24(-4.21%)
Jan 08, 2025	29.32	29.50	29.17	29.46	22,763	-0.11(-0.37%)
Jan 07, 2025	29.80	29.80	29.09	29.57	43,471	-0.24(-0.80%)
Jan 06, 2025	29.54	29.85	29.34	29.81	43,592	+0.22(+0.74%)
Jan 03, 2025	29.43	29.59	29.10	29.59	21,282	+0.18(+0.61%)