FRA, 4F6 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 4F6: FIVE STAR BANCORP O.N.

02 Sep 2025

LAST: 26.40	CHANGE: 0.00	OPEN: 26.40	HIGH: 26.40	ASK: 0.00	VOLUME: 0
LAST: 26.40	CHG(%): 0.00	PREV: 26.40	LOW: 26.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	26.40	26.40	26.40	26.40	0
01 Sep 25	26.40	26.40	26.40	26.40	0
29 Aug 25	26.80	26.80	26.80	26.80	0
28 Aug 25	26.80	26.80	26.80	26.80	0
27 Aug 25	27.00	27.00	27.00	27.00	0
26 Aug 25	26.40	26.40	26.40	26.40	0
25 Aug 25	26.60	26.60	26.60	26.60	0
22 Aug 25	25.60	25.60	25.60	25.60	0
21 Aug 25	25.60	25.60	25.60	25.60	0
20 Aug 25	25.60	25.60	25.60	25.60	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	26.68
MA10:	26.32
MA20:	25.52
MA50:	24.77
MA100:	23.82
MA200:	25.39
STO9:	57.14
STO14:	70.00
RSI14:	65.00
WPR14:	-30.00
MTM14:	1.00
ROC14:	0.04
ATR:	0.29
Week High:	27.00
Week Low:	26.40
Month High:	27.00
Month Low:	23.80
Year High:	30.82
Year Low:	20.84
Volatility:	30.01

RECENT DIVIDENDS

Date	Amount
04 Aug 2025	$0.17
05 May 2025	$0.17
03 Feb 2025	$0.17
04 Nov 2024	$0.17
05 Aug 2024	$0.17
03 May 2024	$0.17
02 Feb 2024	$0.17
03 Nov 2023	$0.17
04 Aug 2023	$0.17
05 May 2023	$0.17