Italia markets close in 5 hours 1 minute

Five Star Bancorp (FSBC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,00+0,05 (+0,22%)
Alla chiusura: 04:00PM EDT
23,00 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202423,0823,1422,9123,0023,0072.300
26 giu 202422,2723,0422,2722,9522,9549.400
25 giu 202422,2922,6322,2922,4822,4835.300
24 giu 202422,7622,9722,5222,5222,5237.100
21 giu 202422,5722,8722,3922,8122,81401.400
20 giu 202422,5322,7822,4522,5622,5624.500
18 giu 202422,9323,1322,7222,7222,7236.000
17 giu 202422,6022,8522,4022,8422,8439.200
14 giu 202422,9122,9422,5022,5722,5740.900
13 giu 202423,4123,4122,9723,2323,2335.100
12 giu 202423,2324,1622,9923,4723,47107.100
11 giu 202422,7923,3322,7623,0623,06129.500
10 giu 202422,9923,5122,8223,0123,01143.300
07 giu 202422,8023,1222,7823,0223,0239.300
06 giu 202422,8023,0022,6322,8222,8230.400
05 giu 202422,3522,9622,3222,8922,8936.800
04 giu 202422,3822,5422,2222,4322,4323.600
03 giu 202423,0423,1622,5722,5722,5729.900
31 mag 202423,0623,2022,9022,9222,9239.000
30 mag 202422,5823,2422,5822,6622,6626.700
29 mag 202422,8522,9022,5322,5322,5329.100
28 mag 202423,5023,5022,9223,2123,2142.700
24 mag 202423,0423,3922,9123,2623,2626.100
23 mag 202423,1723,3022,7822,8822,8837.300
22 mag 202423,3023,3922,9223,2423,2432.000
21 mag 202423,4223,6423,1723,3823,3835.700
20 mag 202423,3923,8323,2523,4723,4734.400
17 mag 202422,9723,5022,9023,4123,4141.300
16 mag 202422,8823,0022,6922,8422,8421.300
15 mag 202422,6322,8022,5622,7022,7015.000
14 mag 202422,3022,6022,2622,4922,4926.700
13 mag 202422,7022,8022,1822,1922,1930.700
10 mag 202422,6022,6022,3522,5422,5427.800
09 mag 202422,1422,5022,1022,4822,4831.300
08 mag 202421,7822,1621,7822,0722,0733.000
07 mag 202422,1022,1321,9421,9421,9427.500
06 mag 202422,1622,2321,9822,0222,0229.800
03 mag 202422,0722,2221,9122,1322,1353.200
03 mag 20240.2 Dividendo
02 mag 202421,9622,3121,8522,1821,9856.900
01 mag 202421,8522,0321,7221,7921,5954.600
30 apr 202421,6521,8121,5021,6221,4369.600
29 apr 202421,6721,7621,3721,5921,4047.400
26 apr 202421,9022,0821,5121,7521,5527.700
25 apr 202421,8621,8821,5521,8521,6534.100
24 apr 202421,7022,0121,6921,9521,7538.700
23 apr 202422,0022,2721,8921,9721,7731.800
22 apr 202421,8822,3521,8822,0921,8952.500
19 apr 202421,3521,9521,3521,9421,7438.500
18 apr 202421,4321,6321,3521,4521,2655.400
17 apr 202421,5221,6021,4121,4321,2427.600
16 apr 202421,4221,5621,1621,4821,2944.500
15 apr 202421,5921,6021,3821,4321,2430.800
12 apr 202421,2621,7021,2621,4221,2327.500
11 apr 202421,4921,7021,3321,6021,4137.600
10 apr 202421,7221,8521,1021,3021,1172.500
09 apr 202422,3522,4422,0322,0621,8628.600
08 apr 202421,9122,4721,9122,1921,9946.700
05 apr 202422,0222,1921,7522,0021,80138.700
04 apr 202422,2622,3421,9822,0021,8055.200
03 apr 202422,0722,2521,8022,0021,8091.300
02 apr 202422,2022,3921,9922,1821,98157.600
01 apr 202422,3922,7021,9822,3822,18178.000
28 mar 202421,7022,5621,5022,5022,30570.700
27 mar 202423,0223,9122,7223,8023,5921.800
26 mar 202422,3822,8222,2822,8122,6013.000
25 mar 202423,4523,6723,0423,0422,838.600
22 mar 202423,6723,6722,9123,4423,2312.400
21 mar 202423,3523,5022,4723,5023,2917.200
20 mar 202422,3923,4622,3923,4423,239.100
19 mar 202422,8423,0722,7323,0622,856.200
18 mar 202422,7923,0522,7922,8422,637.600
15 mar 202422,2223,4922,2222,7022,5053.600
14 mar 202423,0223,4422,1722,5422,3414.600
13 mar 202423,7623,7623,1423,5823,3719.300
12 mar 202423,4723,7223,4723,5023,297.500
11 mar 202423,5423,5423,4123,5023,296.600
08 mar 202424,5724,5723,8123,8123,6011.400
07 mar 202424,3924,3924,0824,2424,028.900
06 mar 202423,9624,2123,7524,0023,7814.400
05 mar 202423,8924,9823,6724,2123,9927.300
04 mar 202423,2623,7823,2623,7823,5710.100
01 mar 202424,0824,1123,0023,6823,4721.500
29 feb 202423,6923,8523,4523,7323,5236.300
28 feb 202422,9023,4522,9023,2022,9911.300
27 feb 202423,5523,6323,0123,0122,8011.100
26 feb 202422,9823,3822,8023,0022,7913.500
23 feb 202422,9023,1822,7523,0022,7925.100
22 feb 202422,4322,7421,7422,6822,4821.700
21 feb 202423,3923,6122,3722,5822,3815.500
20 feb 202424,0524,2023,5123,9523,7310.800
16 feb 202424,2424,4924,1024,2524,0363.500
15 feb 202423,4024,4623,4024,2824,0724.100
14 feb 202423,1923,5022,9023,2923,0815.400
13 feb 202423,0123,7522,7122,7822,5741.500
12 feb 202423,1424,1523,1423,8223,6116.400
09 feb 202423,1423,9023,0023,3823,1718.900
08 feb 202422,1823,5021,8323,2523,0428.700
07 feb 202422,7122,7121,9021,9721,7724.400
06 feb 202422,5623,0021,8822,4722,2717.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...