FSBC - FIVE STAR BANCORP
IEX Last Trade
30.63
0.070 0.229%
Share volume: 227
Last Updated: Thu 26 Dec 2024 08:30:27 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$30.56
0.07
0.23%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $30.93 | $30.93 | $30.93 | $30.93 | $30.01 | $30.01 | $30.59 | $30.59 | 33,428 | $33,428.00 |
| 12/23/2024 | $30.03 | $30.03 | $31.49 | $31.49 | $30.00 | $30.00 | $30.75 | $30.75 | 80,564 | $80,564.00 |
| 12/20/2024 | $29.75 | $29.75 | $30.62 | $30.62 | $29.75 | $29.75 | $30.39 | $30.39 | 119,013 | $119,013.00 |
| 12/19/2024 | $31.00 | $31.00 | $32.23 | $32.23 | $30.13 | $30.13 | $30.18 | $30.18 | 54,951 | $54,951.00 |
| 12/18/2024 | $32.81 | $32.81 | $32.87 | $32.87 | $30.25 | $30.25 | $30.46 | $30.46 | 52,879 | $52,879.00 |
| 12/17/2024 | $32.98 | $32.98 | $33.74 | $33.74 | $32.29 | $32.29 | $32.49 | $32.49 | 35,882 | $35,882.00 |
| 12/16/2024 | $33.20 | $33.20 | $33.42 | $33.42 | $32.86 | $32.86 | $33.01 | $33.01 | 30,302 | $30,302.00 |
| 12/13/2024 | $33.22 | $33.22 | $33.42 | $33.42 | $32.76 | $32.76 | $33.06 | $33.06 | 22,391 | $22,391.00 |