S&P 500 7,443.28 -0.19% NASDAQ 25,508.07 -0.05% DOW 51,839.26 -0.59% R2K 2,942.43 -0.67% VIX 18.65 -0.64% US 10Y 4.60 +1.26% DXY 100.97 +0.21%
Next Bullish Trade
Sign in
FSBC

Five Star Bancorp NMS · FSBC

$49.04 +0.23 (+0.47%)
Extended · +1.03σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-20 $48.50 $49.10 $47.87 $49.04 0.1M
2026-07-17 $49.11 $49.47 $48.38 $48.81 0.1M
2026-07-16 $48.22 $50.26 $48.12 $49.68 0.1M
2026-07-15 $47.60 $48.71 $47.08 $48.37 0.1M
2026-07-14 $48.01 $48.71 $47.52 $47.65 0.1M
2026-07-13 $47.87 $48.18 $47.43 $47.79 0.1M
2026-07-10 $48.22 $48.79 $47.81 $47.87 0.1M
2026-07-09 $47.60 $48.38 $47.24 $48.31 0.1M
2026-07-08 $48.69 $48.94 $47.14 $47.49 0.1M
2026-07-07 $49.27 $49.46 $47.74 $48.94 0.1M
2026-07-06 $48.78 $49.80 $48.06 $48.98 0.1M
2026-07-02 $49.89 $50.01 $48.33 $48.66 0.1M
2026-07-01 $48.75 $49.75 $48.40 $49.56 0.1M
2026-06-30 $48.18 $48.70 $47.62 $48.69 0.1M
2026-06-29 $48.23 $48.54 $47.08 $48.18 0.2M
2026-06-26 $47.70 $48.94 $47.52 $48.44 0.5M
2026-06-25 $47.19 $48.24 $46.86 $47.69 0.1M
2026-06-24 $47.00 $47.63 $46.07 $47.26 0.1M
2026-06-23 $45.83 $46.89 $45.70 $46.79 0.2M
2026-06-22 $44.88 $46.20 $44.77 $45.84 0.2M
2026-06-18 $44.82 $45.09 $43.69 $44.87 0.3M
2026-06-17 $43.80 $44.68 $43.55 $44.18 0.2M
2026-06-16 $44.16 $44.49 $43.42 $43.82 0.1M
2026-06-15 $45.05 $45.47 $43.71 $43.88 0.1M
2026-06-12 $44.71 $45.19 $44.27 $44.76 0.1M
2026-06-11 $44.37 $44.65 $43.73 $44.52 0.2M
2026-06-10 $44.30 $44.99 $43.34 $44.06 0.2M
2026-06-09 $43.63 $44.49 $42.74 $43.94 0.1M
2026-06-08 $43.02 $43.61 $42.51 $43.41 0.1M
2026-06-05 $43.03 $43.50 $42.93 $43.02 0.1M
2026-06-04 $42.32 $43.23 $42.00 $43.14 0.2M
2026-06-03 $42.54 $42.83 $41.67 $41.87 0.2M
2026-06-02 $42.03 $43.16 $42.03 $42.82 0.2M
2026-06-01 $42.06 $42.65 $41.18 $42.14 0.1M
2026-05-29 $42.25 $42.73 $41.99 $42.23 0.1M
2026-05-28 $42.25 $42.35 $41.64 $42.24 0.1M
2026-05-27 $42.49 $42.67 $42.01 $42.20 0.1M
2026-05-26 $42.07 $42.74 $41.95 $42.35 0.1M
2026-05-22 $42.05 $42.48 $41.59 $41.96 0.1M
2026-05-21 $41.23 $42.07 $40.48 $42.00 0.1M
2026-05-20 $40.94 $41.95 $40.54 $41.61 0.1M
2026-05-19 $40.84 $41.27 $40.53 $40.94 0.1M
2026-05-18 $40.69 $41.63 $40.39 $41.16 0.1M
2026-05-15 $40.65 $40.71 $40.01 $40.39 0.1M
2026-05-14 $40.80 $41.39 $40.78 $40.93 0.1M
2026-05-13 $40.42 $40.90 $40.20 $40.60 0.1M
2026-05-12 $41.04 $41.26 $39.94 $40.66 0.1M
2026-05-11 $41.83 $42.09 $40.92 $41.04 0.1M
2026-05-08 $41.14 $42.13 $40.67 $41.74 0.1M
2026-05-07 $41.38 $41.74 $40.65 $41.24 0.1M
2026-05-06 $40.99 $41.48 $40.89 $41.31 0.1M
2026-05-05 $40.61 $41.00 $40.57 $40.84 0.0M
2026-05-04 $40.61 $41.09 $40.15 $40.45 0.1M
2026-05-01 $40.68 $41.19 $40.24 $41.09 0.1M
2026-04-30 $40.17 $41.35 $40.01 $40.45 0.2M
2026-04-29 $40.32 $41.39 $39.92 $40.46 0.1M
2026-04-28 $41.39 $41.49 $39.99 $40.31 0.1M
2026-04-27 $40.50 $41.37 $40.22 $40.79 0.1M
2026-04-24 $40.62 $40.89 $40.22 $40.50 0.1M
2026-04-23 $40.74 $41.12 $40.34 $40.71 0.1M
2026-04-22 $40.45 $40.92 $40.09 $40.56 0.1M
2026-04-21 $40.98 $41.33 $40.04 $40.25 0.1M
2026-04-20 $41.39 $41.99 $40.49 $41.01 0.1M
2026-04-17 $40.84 $41.97 $40.77 $41.42 0.2M
2026-04-16 $40.65 $41.60 $39.85 $40.23 0.2M
2026-04-15 $40.63 $40.90 $40.03 $40.73 0.1M
2026-04-14 $40.20 $41.06 $39.84 $40.74 0.1M
2026-04-13 $40.24 $40.51 $39.53 $40.37 0.1M
2026-04-10 $40.59 $40.59 $40.03 $40.33 0.1M
2026-04-09 $39.85 $41.08 $39.81 $40.75 0.1M
2026-04-08 $39.78 $40.56 $39.72 $40.20 0.1M
2026-04-07 $38.48 $38.94 $37.99 $38.76 0.1M
2026-04-06 $38.25 $38.80 $37.76 $38.55 0.1M
2026-04-02 $37.61 $38.40 $37.52 $38.31 0.0M
2026-04-01 $37.96 $38.58 $36.92 $38.10 0.1M
2026-03-31 $37.88 $38.25 $37.31 $37.72 0.1M
2026-03-30 $37.28 $37.70 $36.95 $37.59 0.1M
2026-03-27 $37.13 $37.42 $36.89 $37.11 0.1M
2026-03-26 $37.22 $37.44 $36.97 $37.35 0.0M
2026-03-25 $37.96 $38.25 $37.14 $37.40 0.1M
2026-03-24 $37.13 $37.90 $36.71 $37.50 0.1M
2026-03-23 $37.05 $38.24 $36.87 $37.54 0.1M
2026-03-20 $36.78 $37.15 $36.12 $36.36 0.1M
2026-03-19 $35.80 $37.03 $35.18 $36.78 0.1M
2026-03-18 $36.45 $36.70 $35.84 $35.97 0.1M
2026-03-17 $36.79 $37.35 $36.45 $36.64 0.1M
2026-03-16 $36.87 $37.03 $36.54 $36.79 0.1M
2026-03-13 $37.03 $37.38 $36.32 $36.48 0.1M
2026-03-12 $36.15 $37.05 $35.90 $36.78 0.1M
2026-03-11 $36.96 $37.35 $36.58 $36.81 0.1M
2026-03-10 $37.39 $38.28 $37.19 $37.38 0.1M
2026-03-09 $37.01 $37.88 $36.25 $37.57 0.1M
2026-03-06 $37.59 $37.80 $36.13 $37.76 0.1M
2026-03-05 $38.67 $39.07 $38.26 $38.44 0.1M
2026-03-04 $39.70 $40.22 $38.80 $39.10 0.1M
2026-03-03 $38.36 $39.64 $38.16 $39.27 0.1M
2026-03-02 $38.38 $39.66 $37.83 $39.18 0.1M
2026-02-27 $39.32 $39.32 $38.50 $38.93 0.1M
2026-02-26 $40.59 $41.00 $39.57 $40.00 0.1M
2026-02-25 $39.80 $40.46 $39.53 $40.33 0.1M
2026-02-24 $39.45 $40.29 $37.03 $39.53 0.1M
2026-02-23 $40.76 $41.27 $39.19 $39.48 0.1M
2026-02-20 $40.36 $41.03 $39.30 $40.76 0.1M
2026-02-19 $39.90 $40.64 $39.53 $40.31 0.1M
2026-02-18 $40.56 $41.09 $39.93 $40.04 0.0M
2026-02-17 $40.53 $41.00 $40.26 $40.63 0.0M
2026-02-13 $40.63 $40.80 $39.37 $40.54 0.0M
2026-02-12 $40.62 $41.00 $39.38 $40.43 0.1M
2026-02-11 $40.69 $40.69 $39.73 $40.22 0.0M
2026-02-10 $41.00 $41.00 $40.08 $40.46 0.1M
2026-02-09 $41.17 $41.94 $40.01 $41.14 0.1M
2026-02-06 $41.70 $42.26 $41.08 $41.38 0.1M
2026-02-05 $41.00 $41.60 $40.95 $41.12 0.1M
2026-02-04 $41.01 $41.56 $40.75 $41.05 0.1M
2026-02-03 $40.03 $41.00 $39.92 $40.61 0.1M
2026-02-02 $39.27 $40.59 $38.87 $40.14 0.1M
2026-01-30 $39.19 $39.90 $39.05 $39.62 0.1M
2026-01-29 $38.65 $39.56 $37.20 $39.49 0.1M
2026-01-28 $38.84 $39.47 $38.03 $38.43 0.1M
2026-01-27 $38.98 $39.17 $37.67 $38.58 0.1M
2026-01-26 $38.22 $38.89 $35.72 $38.80 0.1M
2026-01-23 $39.69 $39.69 $38.04 $38.23 0.1M
2026-01-22 $39.63 $40.31 $39.55 $39.80 0.1M
2026-01-21 $37.70 $39.64 $37.70 $39.64 0.1M