Stockscreener 앱 받기
41.05
0.52%
0.213
Five Star Bancorp 주식 (FSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $41.48 | $40.99 | $0.49 | 16,635.0 | +0.71% |
| 2026-05-05 | $41.00 | $40.57 | $0.43 | 45,098.0 | +0.96% |
| 2026-05-04 | $41.09 | $40.15 | $0.94 | 80,742.0 | -1.56% |
| 2026-05-01 | $41.19 | $40.24 | $0.95 | 74,072.0 | +1.58% |
| 2026-04-30 | $41.35 | $40.01 | $1.34 | 154,267.0 | -0.02% |
| 2026-04-29 | $41.39 | $39.92 | $1.47 | 125,121.0 | +0.37% |
| 2026-04-28 | $41.49 | $39.98 | $1.51 | 102,317.0 | -1.18% |
| 2026-04-27 | $41.37 | $40.22 | $1.15 | 78,401.0 | +0.72% |
| 2026-04-24 | $40.89 | $40.22 | $0.6711 | 108,336.0 | -0.52% |
| 2026-04-23 | $41.12 | $40.34 | $0.78 | 91,594.0 | +0.37% |
| 2026-04-22 | $40.92 | $40.09 | $0.83 | 111,319.0 | +0.77% |
| 2026-04-21 | $41.33 | $40.04 | $1.29 | 121,862.0 | -1.85% |
| 2026-04-20 | $41.99 | $40.49 | $1.50 | 97,598.0 | -0.99% |
| 2026-04-17 | $41.97 | $40.77 | $1.20 | 200,598.0 | +2.96% |
| 2026-04-16 | $41.59 | $39.85 | $1.74 | 170,189.0 | -1.23% |
| 2026-04-15 | $40.90 | $40.03 | $0.87 | 83,066.0 | -0.02% |
| 2026-04-14 | $41.05 | $39.84 | $1.21 | 52,783.0 | +0.92% |
| 2026-04-13 | $40.51 | $39.52 | $0.985 | 86,265.0 | +0.10% |
| 2026-04-10 | $40.59 | $40.03 | $0.56 | 70,997.0 | -1.03% |
| 2026-04-09 | $41.08 | $39.81 | $1.27 | 101,262.0 | +1.37% |
| 2026-04-08 | $40.56 | $39.72 | $0.845 | 73,296.0 | +3.72% |
| 2026-04-07 | $38.95 | $37.99 | $0.955 | 54,132.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $41.48 | $40.15 | $1.33 | 216,547.0 | +1.68% |
| 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% |
3.35%
자본화:
|
볼륨(24시간):