Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Five Star Bancorp | NASDAQ:FSBC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.16 | -0.48% | 33.16 | 13.27 | 53.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 34.21 | 32.99 | 33.66 | 25,769 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 33.16 | -0.16 | -0.48% | 32.99 | 34.21 | 25,769 |
| 26 Nov 2024 | 33.32 | -0.05 | -0.15% | 32.985 | 33.55 | 24,382 |
| 25 Nov 2024 | 33.37 | -0.02 | -0.06% | 33.37 | 34.39 | 56,419 |
| 22 Nov 2024 | 33.39 | 0.81 | 2.49% | 32.72 | 33.40 | 38,662 |
| 21 Nov 2024 | 32.58 | 0.35 | 1.09% | 32.505 | 33.00 | 32,966 |
| 20 Nov 2024 | 32.23 | -0.28 | -0.86% | 31.79 | 32.63 | 35,407 |
| 19 Nov 2024 | 32.51 | 0.16 | 0.49% | 32.20 | 32.63 | 22,008 |
| 18 Nov 2024 | 32.35 | -0.45 | -1.37% | 32.33 | 32.87 | 36,036 |
| 15 Nov 2024 | 32.80 | -0.26 | -0.79% | 32.505 | 33.36 | 28,029 |
| 14 Nov 2024 | 33.06 | 0.28 | 0.85% | 32.52 | 33.5095 | 35,637 |
| 13 Nov 2024 | 32.78 | -0.04 | -0.12% | 32.65 | 33.98 | 42,918 |
| 12 Nov 2024 | 32.82 | -0.10 | -0.30% | 32.63 | 33.21 | 54,102 |
| 11 Nov 2024 | 32.92 | 0.36 | 1.11% | 32.79 | 33.655 | 56,687 |
| 08 Nov 2024 | 32.56 | -0.06 | -0.18% | 32.51 | 33.29 | 33,139 |
| 07 Nov 2024 | 32.62 | -0.88 | -2.63% | 32.35 | 33.78 | 40,213 |
| 06 Nov 2024 | 33.50 | 3.29 | 10.89% | 31.87 | 35.125 | 180,492 |
| 05 Nov 2024 | 30.21 | 0.60 | 2.03% | 29.425 | 30.38 | 70,043 |
| 04 Nov 2024 | 29.61 | -0.58 | -1.92% | 29.44 | 30.01 | 34,466 |
| 01 Nov 2024 | 30.19 | 0.11 | 0.37% | 29.98 | 30.65 | 60,808 |
| 31 Oct 2024 | 30.08 | -1.18 | -3.77% | 30.03 | 31.375 | 44,430 |
| 30 Oct 2024 | 31.26 | 1.16 | 3.85% | 30.48 | 31.88 | 36,743 |
| 29 Oct 2024 | 30.10 | -0.39 | -1.28% | 29.70 | 30.50 | 26,664 |
| 28 Oct 2024 | 30.49 | 0.78 | 2.63% | 30.10 | 30.55 | 26,359 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.59 | 34.39 | 31.79 | 33.01 | 37,567 | 0.57 | 1.75% |
| 1 Month | 30.48 | 35.125 | 29.425 | 32.30 | 48,179 | 2.68 | 8.79% |
| 3 Months | 28.88 | 35.125 | 27.90 | 30.75 | 39,640 | 4.28 | 14.82% |
| 6 Months | 23.44 | 35.125 | 22.18 | 27.21 | 56,288 | 9.72 | 41.47% |
| 1 Year | 22.91 | 35.125 | 21.10 | 25.67 | 45,246 | 10.25 | 44.74% |
| 3 Years | 29.87 | 35.125 | 17.74 | 25.78 | 35,724 | 3.29 | 11.01% |
| 5 Years | 16.82 | 35.125 | 11.34 | 25.46 | 32,619 | 16.34 | 97.15% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
