Stockscreener 앱 받기
43.65
1.70%
0.73
시간 외 거래:
43.80
0.15
+0.34%
Five Star Bancorp 주식 (FSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $43.76 | $43.20 | $0.555 | 138,687.0 | +1.70% |
| 2026-10-01 | $42.96 | $41.70 | $1.26 | 187,633.0 | +1.30% |
| 2026-09-30 | $42.65 | $42.02 | $0.63 | 186,115.0 | +0.02% |
| 2026-09-29 | $43.71 | $42.25 | $1.46 | 220,241.0 | -2.35% |
| 2026-09-28 | $43.81 | $43.31 | $0.50 | 155,640.0 | -1.03% |
| 2026-09-25 | $43.99 | $43.49 | $0.50 | 88,170.0 | +0.92% |
| 2026-09-24 | $43.74 | $43.16 | $0.58 | 157,563.0 | +0.07% |
| 2026-09-23 | $44.10 | $43.28 | $0.82 | 139,739.0 | -1.74% |
| 2026-09-22 | $45.43 | $44.12 | $1.31 | 159,810.0 | -0.41% |
| 2026-09-21 | $44.92 | $44.33 | $0.5875 | 121,693.0 | -0.27% |
| 2026-09-18 | $44.97 | $44.17 | $0.80 | 846,213.0 | -0.54% |
| 2026-09-17 | $45.91 | $44.70 | $1.21 | 281,878.0 | -0.89% |
| 2026-09-16 | $46.00 | $44.27 | $1.73 | 193,349.0 | -0.97% |
| 2026-09-15 | $46.50 | $45.52 | $0.98 | 171,552.0 | -0.96% |
| 2026-09-14 | $47.17 | $45.86 | $1.31 | 217,974.0 | -0.90% |
| 2026-09-11 | $47.11 | $45.98 | $1.13 | 118,423.0 | -0.17% |
| 2026-09-10 | $46.55 | $45.34 | $1.21 | 133,751.0 | +1.29% |
| 2026-09-09 | $46.60 | $45.60 | $1.00 | 126,883.0 | -1.46% |
| 2026-09-08 | $46.92 | $46.47 | $0.455 | 145,031.0 | -0.81% |
| 2026-09-04 | $47.07 | $45.86 | $1.21 | 97,301.0 | +1.19% |
| 2026-09-03 | $47.12 | $46.26 | $0.86 | 124,365.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $43.76 | $41.70 | $2.05 | 465,007.0 | +3.02% |
| 2026-09 | $47.17 | $42.02 | $5.15 | 4,063,035.0 | -7.53% |
| 2026-08 | $47.97 | $44.49 | $3.48 | 3,280,764.0 | -2.90% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):