XNAS
Datos históricos de Five Star Bancorp
Five Star Bancorp · FSBC
$42.48
▲ +0.04 (+0.09%)
Última operación · 10/10/2026, 18:54:10 UTC
- Variación en el periodo
- +36.55%
- Máximo
- US$50.26
- 16 de julio de 2026
- Mínimo
- US$30.68
- 13 de octubre de 2025
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.63 | 43.00 | 42.48 | 42.48 | −0.54% | 216,348.052 |
| 8 oct 2026 | 42.14 | 42.89 | 41.99 | 42.71 | +0.85% | 145,488.276 |
| 7 oct 2026 | 43.05 | 43.05 | 42.30 | 42.35 | −2.24% | 222,493.239 |
| 6 oct 2026 | 43.63 | 43.97 | 43.30 | 43.32 | −0.25% | 103,500.151 |
| 5 oct 2026 | 43.58 | 43.77 | 43.30 | 43.43 | −0.50% | 136,799.894 |
| 2 oct 2026 | 43.33 | 43.76 | 43.20 | 43.65 | +1.70% | 138,730.108 |
| 1 oct 2026 | 42.37 | 42.96 | 41.70 | 42.92 | +1.30% | 187,740.474 |
| 30 sep 2026 | 42.40 | 42.65 | 42.02 | 42.37 | +0.02% | 186,115.867 |
| 29 sep 2026 | 43.44 | 43.71 | 42.25 | 42.36 | −2.35% | 222,094.047 |
| 28 sep 2026 | 43.71 | 43.81 | 43.31 | 43.38 | −1.03% | 155,641.475 |
| 25 sep 2026 | 43.54 | 43.99 | 43.49 | 43.83 | +0.92% | 115,670.504 |
| 24 sep 2026 | 43.53 | 43.74 | 43.16 | 43.43 | +0.07% | 171,876.972 |
| 23 sep 2026 | 43.94 | 44.10 | 43.28 | 43.40 | −1.74% | 160,719.645 |
| 22 sep 2026 | 44.62 | 45.43 | 44.12 | 44.17 | −0.41% | 186,407.932 |
| 21 sep 2026 | 44.48 | 44.92 | 44.33 | 44.35 | −0.27% | 183,216.078 |
| 18 sep 2026 | 44.51 | 44.97 | 44.17 | 44.47 | −0.54% | 884,880.714 |
| 17 sep 2026 | 45.48 | 45.91 | 44.70 | 44.71 | −0.89% | 284,430.872 |
| 16 sep 2026 | 45.46 | 46.00 | 44.28 | 45.11 | −0.97% | 194,361.834 |
| 15 sep 2026 | 45.88 | 46.50 | 45.52 | 45.55 | −0.96% | 171,847.89 |
| 14 sep 2026 | 46.19 | 47.17 | 45.86 | 45.99 | −0.90% | 218,555.719 |
| 11 sep 2026 | 47.11 | 47.11 | 45.98 | 46.41 | −0.17% | 119,240.598 |
| 10 sep 2026 | 45.88 | 46.55 | 45.34 | 46.49 | +1.29% | 137,917.51 |
| 9 sep 2026 | 46.23 | 46.60 | 45.60 | 45.90 | −1.46% | 129,997.171 |
| 8 sep 2026 | 46.82 | 46.92 | 46.47 | 46.58 | −0.81% | 145,931.503 |
| 4 sep 2026 | 46.29 | 47.07 | 45.86 | 46.96 | +1.19% | 97,301.383 |
| 3 sep 2026 | 46.60 | 47.12 | 46.26 | 46.41 | +0.11% | 132,293.698 |
| 2 sep 2026 | 45.61 | 47.16 | 45.61 | 46.36 | +2.25% | 178,512.615 |
| 1 sep 2026 | 45.61 | 46.10 | 45.09 | 45.34 | −1.05% | 200,234.206 |
| 31 ago 2026 | 45.44 | 46.06 | 45.08 | 45.82 | +0.44% | 241,837.958 |
| 28 ago 2026 | 45.30 | 45.76 | 45.30 | 45.62 | +0.80% | 121,393.747 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.