Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,998.38 -73.25 (-1.44%) Dow
37,772.79 -688.13 (-1.79%) Nasdaq
15,418.40 -294.35 (-1.87%) Bitcoin USD
63,280.24 -1,799.35 (-2.76%) CMC Crypto 200
1,376.25 -6.32 (-0.46%)
Five Star Bancorp (FSBC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 21.86 | 21.86 | 21.78 | 21.78 | 21.78 | 3,104 |
| 24 Apr 2024 | 21.70 | 22.01 | 21.69 | 21.95 | 21.95 | 38,700 |
| 23 Apr 2024 | 22.00 | 22.27 | 21.89 | 21.97 | 21.97 | 31,800 |
| 22 Apr 2024 | 21.88 | 22.35 | 21.88 | 22.09 | 22.09 | 52,500 |
| 19 Apr 2024 | 21.35 | 21.95 | 21.35 | 21.94 | 21.94 | 38,500 |
| 18 Apr 2024 | 21.43 | 21.63 | 21.35 | 21.45 | 21.45 | 55,400 |
| 17 Apr 2024 | 21.52 | 21.60 | 21.41 | 21.43 | 21.43 | 27,600 |
| 16 Apr 2024 | 21.42 | 21.56 | 21.16 | 21.48 | 21.48 | 44,500 |
| 15 Apr 2024 | 21.59 | 21.60 | 21.38 | 21.43 | 21.43 | 30,800 |
| 12 Apr 2024 | 21.26 | 21.70 | 21.26 | 21.42 | 21.42 | 27,500 |
| 11 Apr 2024 | 21.49 | 21.70 | 21.33 | 21.60 | 21.60 | 37,600 |
| 10 Apr 2024 | 21.72 | 21.85 | 21.10 | 21.30 | 21.30 | 72,500 |
| 09 Apr 2024 | 22.35 | 22.44 | 22.03 | 22.06 | 22.06 | 28,600 |
| 08 Apr 2024 | 21.91 | 22.47 | 21.91 | 22.19 | 22.19 | 46,700 |
| 05 Apr 2024 | 22.02 | 22.19 | 21.75 | 22.00 | 22.00 | 138,700 |
| 04 Apr 2024 | 22.26 | 22.34 | 21.98 | 22.00 | 22.00 | 55,200 |
| 03 Apr 2024 | 22.07 | 22.25 | 21.80 | 22.00 | 22.00 | 91,300 |
| 02 Apr 2024 | 22.20 | 22.39 | 21.99 | 22.18 | 22.18 | 157,600 |
| 01 Apr 2024 | 22.39 | 22.70 | 21.98 | 22.38 | 22.38 | 178,000 |
| 28 Mar 2024 | 21.70 | 22.56 | 21.50 | 22.50 | 22.50 | 570,700 |
| 27 Mar 2024 | 23.02 | 23.91 | 22.72 | 23.80 | 23.80 | 21,800 |
| 26 Mar 2024 | 22.38 | 22.82 | 22.28 | 22.81 | 22.81 | 13,000 |
| 25 Mar 2024 | 23.45 | 23.67 | 23.04 | 23.04 | 23.04 | 8,600 |
| 22 Mar 2024 | 23.67 | 23.67 | 22.91 | 23.44 | 23.44 | 12,400 |
| 21 Mar 2024 | 23.35 | 23.50 | 22.47 | 23.50 | 23.50 | 17,200 |
| 20 Mar 2024 | 22.39 | 23.46 | 22.39 | 23.44 | 23.44 | 9,100 |
| 19 Mar 2024 | 22.84 | 23.07 | 22.73 | 23.06 | 23.06 | 6,200 |
| 18 Mar 2024 | 22.79 | 23.05 | 22.79 | 22.84 | 22.84 | 7,600 |
| 15 Mar 2024 | 22.22 | 23.49 | 22.22 | 22.70 | 22.70 | 53,600 |
| 14 Mar 2024 | 23.02 | 23.44 | 22.17 | 22.54 | 22.54 | 14,600 |
| 13 Mar 2024 | 23.76 | 23.76 | 23.14 | 23.58 | 23.58 | 19,300 |
| 12 Mar 2024 | 23.47 | 23.72 | 23.47 | 23.50 | 23.50 | 7,500 |
| 11 Mar 2024 | 23.54 | 23.54 | 23.41 | 23.50 | 23.50 | 6,600 |
| 08 Mar 2024 | 24.57 | 24.57 | 23.81 | 23.81 | 23.81 | 11,400 |
| 07 Mar 2024 | 24.39 | 24.39 | 24.08 | 24.24 | 24.24 | 8,900 |
| 06 Mar 2024 | 23.96 | 24.21 | 23.75 | 24.00 | 24.00 | 14,400 |
| 05 Mar 2024 | 23.89 | 24.98 | 23.67 | 24.21 | 24.21 | 27,300 |
| 04 Mar 2024 | 23.26 | 23.78 | 23.26 | 23.78 | 23.78 | 10,100 |
| 01 Mar 2024 | 24.08 | 24.11 | 23.00 | 23.68 | 23.68 | 21,500 |
| 29 Feb 2024 | 23.69 | 23.85 | 23.45 | 23.73 | 23.73 | 36,300 |
| 28 Feb 2024 | 22.90 | 23.45 | 22.90 | 23.20 | 23.20 | 11,300 |
| 27 Feb 2024 | 23.55 | 23.63 | 23.01 | 23.01 | 23.01 | 11,100 |
| 26 Feb 2024 | 22.98 | 23.38 | 22.80 | 23.00 | 23.00 | 13,500 |
| 23 Feb 2024 | 22.90 | 23.18 | 22.75 | 23.00 | 23.00 | 25,100 |
| 22 Feb 2024 | 22.43 | 22.74 | 21.74 | 22.68 | 22.68 | 21,700 |
| 21 Feb 2024 | 23.39 | 23.61 | 22.37 | 22.58 | 22.58 | 15,500 |
| 20 Feb 2024 | 24.05 | 24.20 | 23.51 | 23.95 | 23.95 | 10,800 |
| 16 Feb 2024 | 24.24 | 24.49 | 24.10 | 24.25 | 24.25 | 63,500 |
| 15 Feb 2024 | 23.40 | 24.46 | 23.40 | 24.28 | 24.28 | 24,100 |
| 14 Feb 2024 | 23.19 | 23.50 | 22.90 | 23.29 | 23.29 | 15,400 |
| 13 Feb 2024 | 23.01 | 23.75 | 22.71 | 22.78 | 22.78 | 41,500 |
| 12 Feb 2024 | 23.14 | 24.15 | 23.14 | 23.82 | 23.82 | 16,400 |
| 09 Feb 2024 | 23.14 | 23.90 | 23.00 | 23.38 | 23.38 | 18,900 |
| 08 Feb 2024 | 22.18 | 23.50 | 21.83 | 23.25 | 23.25 | 28,700 |
| 07 Feb 2024 | 22.71 | 22.71 | 21.90 | 21.97 | 21.97 | 24,400 |
| 06 Feb 2024 | 22.56 | 23.00 | 21.88 | 22.47 | 22.47 | 17,700 |
| 05 Feb 2024 | 23.13 | 23.27 | 22.48 | 22.81 | 22.81 | 14,000 |
| 02 Feb 2024 | 23.18 | 24.26 | 22.97 | 23.19 | 23.19 | 22,400 |
| 02 Feb 2024 | 0.2 Dividend | |||||
| 01 Feb 2024 | 23.88 | 24.57 | 23.57 | 24.00 | 23.80 | 13,600 |
| 31 Jan 2024 | 24.95 | 25.05 | 23.83 | 23.83 | 23.63 | 20,600 |
| 30 Jan 2024 | 25.40 | 25.50 | 24.92 | 24.92 | 24.71 | 5,900 |
| 29 Jan 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 25.29 | 9,300 |
| 26 Jan 2024 | 25.40 | 25.40 | 25.15 | 25.18 | 24.97 | 7,200 |
| 25 Jan 2024 | 25.35 | 25.40 | 24.77 | 25.40 | 25.19 | 14,900 |
| 24 Jan 2024 | 25.35 | 25.35 | 25.10 | 25.26 | 25.05 | 8,000 |
| 23 Jan 2024 | 25.35 | 25.35 | 24.99 | 25.01 | 24.80 | 10,000 |
| 22 Jan 2024 | 25.00 | 25.50 | 24.67 | 25.29 | 25.08 | 21,600 |
| 19 Jan 2024 | 24.71 | 24.79 | 23.71 | 24.79 | 24.58 | 11,400 |
| 18 Jan 2024 | 24.36 | 24.51 | 23.58 | 24.51 | 24.31 | 28,700 |
| 17 Jan 2024 | 24.25 | 24.60 | 24.25 | 24.60 | 24.40 | 5,100 |
| 16 Jan 2024 | 24.72 | 25.01 | 24.33 | 24.68 | 24.47 | 14,100 |
| 12 Jan 2024 | 25.96 | 26.00 | 24.87 | 25.02 | 24.81 | 12,400 |
| 11 Jan 2024 | 25.21 | 25.95 | 23.83 | 25.53 | 25.32 | 24,700 |
| 10 Jan 2024 | 25.11 | 25.49 | 24.81 | 25.48 | 25.27 | 12,300 |
| 09 Jan 2024 | 25.28 | 25.72 | 25.12 | 25.12 | 24.91 | 10,500 |
| 08 Jan 2024 | 25.46 | 25.89 | 25.08 | 25.70 | 25.49 | 9,400 |
| 05 Jan 2024 | 25.05 | 25.98 | 25.05 | 25.48 | 25.27 | 35,500 |
| 04 Jan 2024 | 25.30 | 26.01 | 25.08 | 25.42 | 25.21 | 17,500 |
| 03 Jan 2024 | 26.50 | 26.50 | 25.36 | 25.37 | 25.16 | 17,400 |
| 02 Jan 2024 | 26.24 | 27.82 | 23.66 | 26.75 | 26.53 | 37,000 |
| 29 Dec 2023 | 26.52 | 26.98 | 26.18 | 26.18 | 25.96 | 10,700 |
| 28 Dec 2023 | 27.28 | 28.25 | 26.77 | 26.91 | 26.69 | 13,300 |
| 27 Dec 2023 | 26.02 | 27.78 | 26.02 | 27.43 | 27.20 | 12,500 |
| 26 Dec 2023 | 25.63 | 27.41 | 25.63 | 26.68 | 26.46 | 24,000 |
| 22 Dec 2023 | 25.89 | 25.91 | 25.50 | 25.91 | 25.69 | 19,400 |
| 21 Dec 2023 | 25.32 | 25.47 | 25.10 | 25.19 | 24.98 | 17,600 |
| 20 Dec 2023 | 25.21 | 26.18 | 24.69 | 25.14 | 24.93 | 65,100 |
| 19 Dec 2023 | 25.18 | 25.69 | 25.18 | 25.50 | 25.29 | 35,100 |
| 18 Dec 2023 | 25.42 | 25.70 | 24.92 | 25.11 | 24.90 | 25,700 |
| 15 Dec 2023 | 25.63 | 25.69 | 25.18 | 25.43 | 25.22 | 81,300 |
| 14 Dec 2023 | 25.47 | 25.78 | 24.91 | 25.43 | 25.22 | 69,600 |
| 13 Dec 2023 | 23.52 | 25.49 | 23.40 | 24.91 | 24.70 | 109,400 |
| 12 Dec 2023 | 23.88 | 24.03 | 23.47 | 23.65 | 23.45 | 15,800 |
| 11 Dec 2023 | 24.74 | 24.74 | 23.81 | 23.99 | 23.79 | 10,600 |
| 08 Dec 2023 | 23.98 | 24.25 | 23.74 | 23.89 | 23.69 | 17,800 |
| 07 Dec 2023 | 23.38 | 24.22 | 23.10 | 23.89 | 23.69 | 24,700 |
| 06 Dec 2023 | 23.39 | 24.22 | 23.04 | 23.30 | 23.11 | 16,900 |
| 05 Dec 2023 | 23.64 | 23.84 | 22.98 | 23.10 | 22.91 | 15,200 |
| 04 Dec 2023 | 23.72 | 23.94 | 23.44 | 23.78 | 23.58 | 17,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.