Five Star Bancorp

FSBC
🏛️ usa →
32.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.32 33.32 33.32 33.32 0.7K
09:35 32.35 32.35 32.35 32.35 2.1K
10:47 33.45 33.45 33.45 33.45 0.2K
10:56 33.15 33.15 33.15 33.15 0.4K
10:57 33.23 33.23 33.23 33.23 0.2K
11:04 33.05 33.05 33.05 33.05 2.1K
11:06 33.16 33.16 33.16 33.16 0.1K
11:10 33.16 33.16 33.16 33.16 0.2K
11:31 33.04 33.04 33.04 33.04 0.6K
12:38 32.81 32.81 32.81 32.81 0.4K
12:48 32.94 32.94 32.94 32.94 0.3K
13:29 32.85 32.85 32.85 32.85 1.3K
13:55 32.74 32.74 32.74 32.74 0.3K
14:16 32.79 32.79 32.79 32.79 0.6K
14:20 32.85 32.85 32.85 32.85 0.2K
14:37 32.70 32.70 32.70 32.70 0.1K
14:39 32.74 32.74 32.74 32.74 1.4K
14:52 32.85 32.85 32.85 32.85 0.7K
15:16 32.92 32.92 32.92 32.92 0.6K
15:25 32.98 32.98 32.98 32.98 0.7K
15:38 32.95 32.95 32.95 32.95 0.2K
15:42 33.02 33.02 33.02 33.02 0.6K
15:43 33.05 33.05 33.00 33.00 0.8K
15:44 33.00 33.00 33.00 33.00 0.5K
15:50 33.03 33.03 33.03 33.03 1.4K
15:55 33.00 33.00 33.00 33.00 1.1K
15:56 33.05 33.06 33.05 33.06 0.5K
15:57 33.07 33.07 33.07 33.07 0.7K
15:59 33.05 33.11 33.03 33.03 8.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 32.97 32.97 32.01 32.13 0.0M
2025-09-26 32.76 33.15 32.49 32.81 0.0M
2025-09-25 32.93 33.17 32.46 32.87 0.0M
2025-09-24 33.32 33.45 32.35 33.03 0.0M
2025-09-23 33.20 33.87 33.06 33.32 0.1M
2025-09-22 32.83 33.21 32.41 33.05 0.0M
2025-09-19 33.74 34.01 32.80 32.95 0.1M
2025-09-18 33.16 33.79 32.65 33.75 0.0M
2025-09-17 32.58 33.76 32.15 32.84 0.0M
2025-09-16 32.81 32.99 31.90 32.39 0.0M
2025-09-15 32.97 33.88 32.59 32.86 0.0M
2025-09-12 32.99 33.11 32.57 32.82 0.0M
2025-09-11 32.78 33.33 32.76 32.91 0.0M
2025-09-10 32.41 32.97 32.20 32.78 0.0M
2025-09-09 33.01 33.18 32.46 32.58 0.0M
2025-09-08 32.95 33.00 32.60 32.96 0.0M
2025-09-05 33.28 33.50 32.59 32.83 0.0M
2025-09-04 32.65 33.10 32.23 33.09 0.0M
2025-09-03 32.37 32.57 32.05 32.41 0.0M
2025-09-02 32.42 32.80 32.31 32.59 0.0M
2025-08-29 33.00 33.10 32.49 32.77 0.0M
2025-08-28 33.18 33.18 32.37 32.82 0.0M
2025-08-27 32.86 33.41 32.69 32.95 0.0M
2025-08-26 31.34 33.00 31.34 32.88 0.0M
2025-08-25 32.66 32.66 31.46 32.32 0.0M
2025-08-22 31.46 33.07 31.46 32.61 0.1M
2025-08-21 31.38 31.38 30.45 31.22 0.0M
2025-08-20 31.43 31.63 30.79 31.42 0.0M
2025-08-19 31.26 31.60 30.95 31.20 0.0M
2025-08-18 29.59 31.27 29.48 31.12 0.0M
2025-08-15 31.54 31.71 30.69 30.79 0.0M
2025-08-14 31.16 31.50 30.85 31.38 0.0M
2025-08-13 31.34 31.62 31.00 31.54 0.0M
2025-08-12 30.03 31.21 29.55 31.08 0.0M
2025-08-11 29.80 30.75 29.42 29.69 0.0M
2025-08-08 29.37 29.94 29.31 29.80 0.0M
2025-08-07 29.62 29.68 28.99 29.23 0.0M
2025-08-06 30.01 30.35 28.34 29.62 0.0M
2025-08-05 30.25 30.45 29.48 30.17 0.0M
2025-08-04 29.44 30.22 29.20 30.09 0.1M
2025-08-01 29.86 30.00 29.26 29.44 0.1M
2025-07-31 30.28 30.46 29.95 30.09 0.0M
2025-07-30 31.08 31.37 30.35 30.59 0.0M
2025-07-29 31.40 31.40 30.77 30.99 0.0M
2025-07-28 30.68 31.25 30.32 31.15 0.0M
2025-07-25 29.62 30.60 29.61 30.56 0.0M
2025-07-24 30.50 30.95 29.56 29.67 0.0M
2025-07-23 30.77 30.77 29.94 30.42 0.0M
2025-07-22 30.40 30.87 30.02 30.47 0.0M
2025-07-21 30.28 30.83 30.02 30.25 0.0M
2025-07-18 31.00 31.25 30.02 30.12 0.0M
2025-07-17 30.60 31.19 30.58 30.85 0.0M
2025-07-16 30.59 30.75 29.87 30.44 0.1M
2025-07-15 30.80 30.80 29.93 30.03 0.1M
2025-07-14 30.02 30.63 30.02 30.59 0.1M
2025-07-11 30.31 30.34 29.76 30.01 0.0M
2025-07-10 29.88 30.65 29.85 30.31 0.0M
2025-07-09 29.88 30.33 29.88 30.23 0.0M
2025-07-08 29.87 30.40 29.63 30.23 0.0M
2025-07-07 29.83 30.63 29.72 29.95 0.0M
2025-07-03 30.09 30.44 30.09 30.42 0.0M
2025-07-02 29.60 29.98 29.10 29.76 0.0M
2025-07-01 28.32 30.04 28.32 29.50 0.0M
2025-06-30 28.74 28.98 28.40 28.54 0.0M
2025-06-27 28.34 29.03 28.01 28.46 0.3M
2025-06-26 27.47 28.35 27.47 28.27 0.0M
2025-06-25 27.96 28.05 27.80 27.91 0.0M
2025-06-24 27.89 28.27 27.79 28.04 0.0M
2025-06-23 26.44 27.76 26.44 27.71 0.1M
2025-06-20 26.74 27.30 26.26 26.48 0.1M
2025-06-18 26.36 26.67 26.20 26.51 0.0M
2025-06-17 26.61 26.76 26.37 26.45 0.0M
2025-06-16 27.29 27.36 26.67 26.83 0.0M
2025-06-13 27.71 27.71 26.93 27.07 0.0M
2025-06-12 28.12 28.28 27.71 28.05 0.0M
2025-06-11 28.46 28.70 28.00 28.30 0.1M
2025-06-10 27.90 28.52 27.90 28.44 0.0M
2025-06-09 27.91 28.49 27.60 27.77 0.0M
2025-06-06 27.64 27.86 27.35 27.82 0.0M
2025-06-05 27.30 28.18 26.89 27.20 0.0M
2025-06-04 27.77 29.04 27.21 27.26 0.0M
2025-06-03 27.23 27.84 27.12 27.69 0.0M
2025-06-02 28.11 28.36 27.24 27.28 0.0M
2025-05-30 27.51 28.15 27.20 27.96 0.1M
2025-05-29 27.94 28.00 27.67 27.74 0.0M
2025-05-28 28.27 28.57 27.88 27.94 0.0M
2025-05-27 27.95 28.42 27.73 28.27 0.0M
2025-05-23 27.26 27.99 27.26 27.60 0.0M
2025-05-22 27.88 28.18 27.69 27.75 0.0M
2025-05-21 28.66 28.88 27.91 28.10 0.0M
2025-05-20 28.97 29.16 28.80 28.95 0.0M
2025-05-19 28.78 29.15 28.38 29.03 0.0M
2025-05-16 29.35 29.35 28.96 28.97 0.0M
2025-05-15 29.06 29.53 28.92 29.42 0.0M
2025-05-14 29.16 29.41 29.05 29.13 0.0M
2025-05-13 29.28 29.86 29.16 29.39 0.0M
2025-05-12 29.32 30.45 28.91 29.02 0.1M
2025-05-09 28.40 28.94 27.96 28.32 0.0M
2025-05-08 28.03 28.83 27.53 28.54 0.0M
2025-05-07 28.36 29.84 27.71 27.90 0.0M
2025-05-06 28.30 28.60 27.71 27.75 0.1M
2025-05-05 28.17 28.50 27.96 28.02 0.0M
2025-05-02 27.93 28.60 27.90 28.18 0.1M
2025-05-01 28.24 28.48 27.33 27.55 0.0M
2025-04-30 27.39 28.80 26.62 27.68 0.1M
2025-04-29 26.20 28.04 25.70 27.70 0.0M
2025-04-28 26.95 27.14 26.68 27.04 0.0M
2025-04-25 27.06 27.12 26.72 26.99 0.0M
2025-04-24 26.90 27.42 26.60 27.36 0.1M
2025-04-23 27.49 27.96 26.94 27.24 0.0M
2025-04-22 26.54 27.27 26.05 27.00 0.1M
2025-04-21 26.20 26.33 25.63 26.27 0.0M
2025-04-17 26.19 26.69 25.80 26.41 0.1M
2025-04-16 26.79 27.18 25.90 26.20 0.0M
2025-04-15 25.63 26.57 25.07 26.24 0.0M
2025-04-14 26.05 26.90 25.14 25.74 0.1M
2025-04-11 25.02 25.39 24.30 25.19 0.1M
2025-04-10 25.81 25.96 24.47 25.15 0.1M
2025-04-09 25.17 26.98 24.37 26.33 0.1M
2025-04-08 26.11 26.15 25.00 25.37 0.1M
2025-04-07 24.69 26.23 22.22 25.35 0.1M
2025-04-04 25.06 25.31 23.67 25.27 0.1M
2025-04-03 27.61 27.65 25.93 25.99 0.2M
2025-04-02 27.60 27.93 27.50 27.87 0.1M
2025-04-01 27.55 28.94 27.39 27.86 0.1M
2025-03-31 27.41 27.94 27.38 27.80 0.1M
2025-03-28 28.34 28.34 27.35 27.77 0.1M
2025-03-27 28.45 28.85 28.18 28.36 0.1M
2025-03-26 28.26 28.98 28.26 28.45 0.1M
2025-03-25 28.11 28.99 27.91 28.44 0.2M
2025-03-24 28.29 28.80 28.01 28.36 0.1M
2025-03-21 28.21 28.73 27.67 28.00 0.1M
2025-03-20 28.24 28.90 28.24 28.43 0.1M
2025-03-19 28.29 30.07 28.11 28.49 0.1M
2025-03-18 27.92 29.50 27.92 28.24 0.1M
2025-03-17 28.37 30.23 27.99 28.07 0.2M
2025-03-14 28.30 28.66 27.85 28.28 0.1M
2025-03-13 28.43 28.60 27.95 27.99 0.0M
2025-03-12 28.29 28.43 27.83 28.25 0.1M
2025-03-11 28.86 28.98 27.65 28.18 0.0M
2025-03-10 28.73 28.99 28.44 28.71 0.0M
2025-03-07 29.48 29.88 28.84 29.09 0.0M
2025-03-06 29.23 29.76 29.20 29.58 0.1M
2025-03-05 29.65 29.75 28.81 29.50 0.0M
2025-03-04 30.27 30.28 29.37 29.46 0.1M
2025-03-03 30.49 31.05 30.12 30.48 0.0M
2025-02-28 30.65 30.75 30.07 30.46 0.1M
2025-02-27 30.47 30.72 30.24 30.50 0.0M
2025-02-26 31.04 31.43 29.86 30.58 0.1M
2025-02-25 31.36 31.63 28.59 31.00 0.1M
2025-02-24 31.55 31.61 31.07 31.09 0.1M
2025-02-21 32.12 32.33 31.25 31.39 0.1M
2025-02-20 31.57 32.16 31.21 31.73 0.1M
2025-02-19 31.30 31.79 30.11 31.79 0.0M
2025-02-18 31.23 31.71 30.70 31.62 0.0M
2025-02-14 31.28 31.94 31.04 31.25 0.0M
2025-02-13 30.96 31.15 30.54 31.13 0.0M
2025-02-12 31.19 31.19 30.54 30.69 0.0M
2025-02-11 30.55 31.46 30.45 31.41 0.0M
2025-02-10 30.85 30.90 30.43 30.66 0.0M
2025-02-07 30.72 31.60 29.94 30.65 0.0M
2025-02-06 30.38 30.90 30.35 30.87 0.0M
2025-02-05 30.18 30.48 29.88 30.37 0.0M
2025-02-04 29.35 30.24 29.25 30.24 0.0M
2025-02-03 29.53 30.02 29.41 29.55 0.0M
2025-01-31 30.44 30.74 29.91 30.41 0.1M
2025-01-30 31.02 31.50 30.37 30.60 0.0M
2025-01-29 30.49 31.14 28.95 30.89 0.1M
2025-01-28 30.88 31.04 30.25 30.72 0.1M
2025-01-27 29.86 31.04 29.50 30.50 0.1M
2025-01-24 29.52 30.41 29.23 29.86 0.1M
2025-01-23 29.94 30.60 29.70 29.75 0.1M
2025-01-22 30.55 30.97 29.86 30.16 0.0M
2025-01-21 30.32 30.99 30.27 30.82 0.0M
2025-01-17 30.25 30.54 29.99 30.27 0.0M
2025-01-16 30.38 30.56 29.91 30.10 0.0M
2025-01-15 30.58 30.58 30.10 30.43 0.0M
2025-01-14 28.96 29.65 28.86 29.65 0.0M
2025-01-13 28.06 28.94 28.05 28.87 0.0M
2025-01-10 29.16 29.54 28.30 28.41 0.0M
2025-01-08 29.51 29.70 29.37 29.66 0.0M
2025-01-07 30.00 30.00 29.28 29.77 0.0M
2025-01-06 29.74 30.05 29.53 30.01 0.0M
2025-01-03 29.62 29.79 29.29 29.79 0.0M
2025-01-02 30.21 30.31 29.52 29.61 0.0M