Stockscreener 앱 받기
45.18
0.36%
0.1357
Five Star Bancorp 주식 (FSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $45.65 | $44.49 | $1.16 | 72,726.0 | +0.36% |
| 2026-08-20 | $45.30 | $44.55 | $0.755 | 126,607.0 | -0.31% |
| 2026-08-19 | $46.66 | $45.15 | $1.51 | 324,558.0 | -2.98% |
| 2026-08-18 | $46.90 | $46.27 | $0.625 | 139,399.0 | -0.62% |
| 2026-08-17 | $46.89 | $46.15 | $0.745 | 147,773.0 | +0.24% |
| 2026-08-14 | $47.48 | $46.55 | $0.935 | 125,856.0 | -0.74% |
| 2026-08-13 | $47.90 | $46.65 | $1.25 | 130,728.0 | -0.23% |
| 2026-08-12 | $47.97 | $46.82 | $1.15 | 124,050.0 | +0.62% |
| 2026-08-11 | $47.06 | $45.86 | $1.20 | 167,277.0 | +1.98% |
| 2026-08-10 | $46.09 | $45.35 | $0.74 | 167,064.0 | -0.14% |
| 2026-08-07 | $46.59 | $44.82 | $1.77 | 134,886.0 | -0.81% |
| 2026-08-06 | $46.99 | $46.34 | $0.65 | 147,923.0 | -0.60% |
| 2026-08-05 | $47.30 | $46.59 | $0.71 | 136,512.0 | -0.53% |
| 2026-08-04 | $47.56 | $46.82 | $0.74 | 219,598.0 | -0.70% |
| 2026-08-03 | $47.69 | $46.16 | $1.53 | 100,726.0 | +0.25% |
| 2026-07-31 | $47.48 | $46.34 | $1.14 | 106,036.0 | -0.11% |
| 2026-07-30 | $47.87 | $47.11 | $0.76 | 167,658.0 | -0.38% |
| 2026-07-29 | $47.98 | $47.35 | $0.635 | 136,548.0 | -0.86% |
| 2026-07-28 | $48.30 | $45.73 | $2.58 | 249,353.0 | +1.31% |
| 2026-07-27 | $47.99 | $46.67 | $1.32 | 250,234.0 | +0.85% |
| 2026-07-24 | $47.84 | $45.66 | $2.18 | 304,768.0 | -1.14% |
| 2026-07-23 | $47.61 | $44.73 | $2.88 | 1,529,547.0 | -2.11% |
| 2026-07-22 | $49.20 | $48.16 | $1.04 | 80,312.0 | -1.95% |
Five Star Bancorp 주식 (FSBC) 연도별 가격 이력
이 심층 분석에서는 Five Star Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Five Star Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Five Star Bancorp 주식 (FSBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $47.97 | $44.49 | $3.48 | 2,265,683.0 | -4.22% |
| 2026-07 | $50.26 | $44.73 | $5.53 | 4,512,718.0 | -3.08% |
| 2026-06 | $48.94 | $41.18 | $7.76 | 3,462,793.0 | +15.30% |
| 2026-05 | $42.73 | $39.94 | $2.80 | 1,724,053.0 | +4.40% |
| 2026-04 | $41.99 | $36.92 | $5.07 | 2,052,392.0 | +7.24% |
| 2026-03 | $40.22 | $35.18 | $5.04 | 1,920,333.0 | -3.11% |
| 2026-02 | $42.22 | $37.03 | $5.19 | 1,280,110.0 | -1.74% |
| 2026-01 | $40.31 | $34.00 | $6.31 | 1,460,971.0 | +10.73% |
Five Star Bancorp 주식 (FSBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.86 | $33.77 | $5.09 | 1,200,999.0 | +4.12% |
| 2025-11 | $35.50 | $32.20 | $3.30 | 1,164,159.0 | -2.87% |
| 2025-10 | $37.74 | $30.68 | $7.06 | 1,620,390.0 | +10.28% |
| 2025-09 | $34.01 | $31.66 | $2.34 | 737,618.0 | -1.74% |
| 2025-08 | $33.41 | $28.34 | $5.07 | 734,157.0 | +8.91% |
| 2025-07 | $31.40 | $28.32 | $3.08 | 869,216.0 | +5.43% |
| 2025-06 | $29.04 | $26.20 | $2.84 | 1,183,362.0 | +2.07% |
| 2025-05 | $30.45 | $27.20 | $3.25 | 999,047.0 | +1.01% |
| 2025-04 | $28.94 | $22.22 | $6.72 | 1,402,052.0 | -0.43% |
| 2025-03 | $31.05 | $27.35 | $3.70 | 1,736,475.0 | -8.73% |
| 2025-02 | $32.33 | $28.59 | $3.74 | 753,278.0 | +0.16% |
| 2025-01 | $31.50 | $28.05 | $3.45 | 894,129.0 | +1.06% |
Five Star Bancorp 주식 (FSBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.97 | $29.75 | $4.22 | 863,841.0 | -7.92% |
| 2024-11 | $35.12 | $29.43 | $5.70 | 917,354.0 | +9.54% |
| 2024-10 | $31.88 | $27.90 | $3.98 | 609,552.0 | +1.18% |
| 2024-09 | $31.00 | $27.98 | $3.02 | 868,814.0 | +1.99% |
| 2024-08 | $30.56 | $24.99 | $5.57 | 1,025,418.0 | -0.85% |
| 2024-07 | $30.17 | $22.74 | $7.43 | 1,480,212.0 | +24.31% |
| 2024-06 | $24.16 | $22.22 | $1.94 | 1,985,762.0 | +3.18% |
| 2024-05 | $23.83 | $21.72 | $2.11 | 735,434.0 | +6.01% |
| 2024-04 | $22.70 | $21.10 | $1.60 | 1,312,811.0 | -3.91% |
| 2024-03 | $24.98 | $21.50 | $3.48 | 861,715.0 | -5.18% |
| 2024-02 | $24.57 | $21.74 | $2.83 | 446,128.0 | -0.42% |
| 2024-01 | $27.82 | $23.59 | $4.23 | 331,188.0 | -8.98% |
3.18%
자본화:
|
볼륨(24시간):