U.S. markets open in 2 hours 52 minutes

Five Star Bancorp (FSBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.18+0.39 (+1.79%)
Al cierre: 04:00PM EDT
22.18 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202421.9622.3121.8522.1822.1856,900
01 may 202421.8522.0321.7221.7921.7954,600
30 abr 202421.6521.8121.5021.6221.6269,600
29 abr 202421.6721.7621.3721.5921.5947,400
26 abr 202421.9022.0821.5121.7521.7527,700
25 abr 202421.8621.8821.5521.8521.8534,100
24 abr 202421.7022.0121.6921.9521.9538,700
23 abr 202422.0022.2721.8921.9721.9731,800
22 abr 202421.8822.3521.8822.0922.0952,500
19 abr 202421.3521.9521.3521.9421.9438,500
18 abr 202421.4321.6321.3521.4521.4555,400
17 abr 202421.5221.6021.4121.4321.4327,600
16 abr 202421.4221.5621.1621.4821.4844,500
15 abr 202421.5921.6021.3821.4321.4330,800
12 abr 202421.2621.7021.2621.4221.4227,500
11 abr 202421.4921.7021.3321.6021.6037,600
10 abr 202421.7221.8521.1021.3021.3072,500
09 abr 202422.3522.4422.0322.0622.0628,600
08 abr 202421.9122.4721.9122.1922.1946,700
05 abr 202422.0222.1921.7522.0022.00138,700
04 abr 202422.2622.3421.9822.0022.0055,200
03 abr 202422.0722.2521.8022.0022.0091,300
02 abr 202422.2022.3921.9922.1822.18157,600
01 abr 202422.3922.7021.9822.3822.38178,000
28 mar 202421.7022.5621.5022.5022.50570,700
27 mar 202423.0223.9122.7223.8023.8021,800
26 mar 202422.3822.8222.2822.8122.8113,000
25 mar 202423.4523.6723.0423.0423.048,600
22 mar 202423.6723.6722.9123.4423.4412,400
21 mar 202423.3523.5022.4723.5023.5017,200
20 mar 202422.3923.4622.3923.4423.449,100
19 mar 202422.8423.0722.7323.0623.066,200
18 mar 202422.7923.0522.7922.8422.847,600
15 mar 202422.2223.4922.2222.7022.7053,600
14 mar 202423.0223.4422.1722.5422.5414,600
13 mar 202423.7623.7623.1423.5823.5819,300
12 mar 202423.4723.7223.4723.5023.507,500
11 mar 202423.5423.5423.4123.5023.506,600
08 mar 202424.5724.5723.8123.8123.8111,400
07 mar 202424.3924.3924.0824.2424.248,900
06 mar 202423.9624.2123.7524.0024.0014,400
05 mar 202423.8924.9823.6724.2124.2127,300
04 mar 202423.2623.7823.2623.7823.7810,100
01 mar 202424.0824.1123.0023.6823.6821,500
29 feb 202423.6923.8523.4523.7323.7336,300
28 feb 202422.9023.4522.9023.2023.2011,300
27 feb 202423.5523.6323.0123.0123.0111,100
26 feb 202422.9823.3822.8023.0023.0013,500
23 feb 202422.9023.1822.7523.0023.0025,100
22 feb 202422.4322.7421.7422.6822.6821,700
21 feb 202423.3923.6122.3722.5822.5815,500
20 feb 202424.0524.2023.5123.9523.9510,800
16 feb 202424.2424.4924.1024.2524.2563,500
15 feb 202423.4024.4623.4024.2824.2824,100
14 feb 202423.1923.5022.9023.2923.2915,400
13 feb 202423.0123.7522.7122.7822.7841,500
12 feb 202423.1424.1523.1423.8223.8216,400
09 feb 202423.1423.9023.0023.3823.3818,900
08 feb 202422.1823.5021.8323.2523.2528,700
07 feb 202422.7122.7121.9021.9721.9724,400
06 feb 202422.5623.0021.8822.4722.4717,700
05 feb 202423.1323.2722.4822.8122.8114,000
02 feb 202423.1824.2622.9723.1923.1922,400
02 feb 20240.2 Dividendo
01 feb 202423.8824.5723.5724.0023.8013,600
31 ene 202424.9525.0523.8323.8323.6320,600
30 ene 202425.4025.5024.9224.9224.715,900
29 ene 202425.2025.5025.2025.5025.299,300
26 ene 202425.4025.4025.1525.1824.977,200
25 ene 202425.3525.4024.7725.4025.1914,900
24 ene 202425.3525.3525.1025.2625.058,000
23 ene 202425.3525.3524.9925.0124.8010,000
22 ene 202425.0025.5024.6725.2925.0821,600
19 ene 202424.7124.7923.7124.7924.5811,400
18 ene 202424.3624.5123.5824.5124.3128,700
17 ene 202424.2524.6024.2524.6024.405,100
16 ene 202424.7225.0124.3324.6824.4714,100
12 ene 202425.9626.0024.8725.0224.8112,400
11 ene 202425.2125.9523.8325.5325.3224,700
10 ene 202425.1125.4924.8125.4825.2712,300
09 ene 202425.2825.7225.1225.1224.9110,500
08 ene 202425.4625.8925.0825.7025.499,400
05 ene 202425.0525.9825.0525.4825.2735,500
04 ene 202425.3026.0125.0825.4225.2117,500
03 ene 202426.5026.5025.3625.3725.1617,400
02 ene 202426.2427.8223.6626.7526.5337,000
29 dic 202326.5226.9826.1826.1825.9610,700
28 dic 202327.2828.2526.7726.9126.6913,300
27 dic 202326.0227.7826.0227.4327.2012,500
26 dic 202325.6327.4125.6326.6826.4624,000
22 dic 202325.8925.9125.5025.9125.6919,400
21 dic 202325.3225.4725.1025.1924.9817,600
20 dic 202325.2126.1824.6925.1424.9365,100
19 dic 202325.1825.6925.1825.5025.2935,100
18 dic 202325.4225.7024.9225.1124.9025,700
15 dic 202325.6325.6925.1825.4325.2281,300
14 dic 202325.4725.7824.9125.4325.2269,600
13 dic 202323.5225.4923.4024.9124.70109,400
12 dic 202323.8824.0323.4723.6523.4515,800
11 dic 202324.7424.7423.8123.9923.7910,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...