FIVESTAR.BOFIVESTAR.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $514.00 | $518.80 | $512.65 | $513.35 | 21,099 |
| 1/13/2026 | $507.00 | $519.35 | $504.45 | $518.20 | 20,928 |
| 1/12/2026 | $507.60 | $508.65 | $499.40 | $507.00 | 19,788 |
| 1/9/2026 | $516.60 | $519.20 | $506.10 | $507.50 | 32,583 |
| 1/8/2026 | $532.95 | $533.65 | $515.00 | $516.60 | 56,925 |
| 1/7/2026 | $533.90 | $537.25 | $527.10 | $532.00 | 30,331 |
| 1/6/2026 | $530.75 | $543.20 | $524.65 | $535.90 | 52,038 |
| 1/5/2026 | $533.10 | $534.90 | $526.40 | $530.30 | 33,464 |
| 1/2/2026 | $535.05 | $538.45 | $527.00 | $532.30 | 36,276 |
| 1/1/2026 | $543.95 | $549.00 | $532.55 | $535.10 | 33,681 |
| 12/31/2025 | $537.30 | $552.00 | $537.30 | $546.85 | 32,839 |
| 12/30/2025 | $548.95 | $548.95 | $531.50 | $540.75 | 35,656 |
| 12/29/2025 | $554.05 | $557.30 | $540.10 | $541.50 | 29,943 |
| 12/26/2025 | $558.65 | $559.25 | $551.50 | $553.20 | 22,344 |
| 12/24/2025 | $562.60 | $563.70 | $557.05 | $558.45 | 17,477 |
| 12/23/2025 | $567.75 | $577.90 | $559.00 | $563.10 | 46,178 |
| 12/22/2025 | $575.00 | $576.90 | $551.15 | $560.70 | 63,114 |
| 12/19/2025 | $581.30 | $589.45 | $568.45 | $569.80 | 58,871 |
| 12/18/2025 | $589.35 | $595.70 | $586.00 | $590.30 | 30,651 |
| 12/17/2025 | $591.00 | $593.90 | $577.70 | $590.50 | 37,900 |
| 12/16/2025 | $571.35 | $606.50 | $571.00 | $591.50 | 171,834 |
| 12/15/2025 | $564.70 | $582.30 | $563.90 | $576.35 | 42,338 |
| 12/12/2025 | $567.30 | $568.00 | $560.30 | $567.35 | 14,053 |
| 12/11/2025 | $565.80 | $569.20 | $557.05 | $567.30 | 14,853 |
| 12/10/2025 | $571.35 | $580.50 | $561.25 | $565.75 | 48,337 |
| 12/9/2025 | $572.25 | $581.95 | $561.20 | $579.15 | 21,474 |
| 12/8/2025 | $581.05 | $584.70 | $569.80 | $572.25 | 12,986 |
| 12/5/2025 | $587.70 | $587.70 | $566.50 | $580.35 | 56,550 |
| 12/4/2025 | $571.45 | $595.95 | $566.35 | $589.65 | 71,575 |
| 12/3/2025 | $584.30 | $584.30 | $569.90 | $573.05 | 47,289 |
| 12/2/2025 | $583.90 | $587.55 | $579.70 | $584.20 | 13,705 |
| 12/1/2025 | $592.05 | $597.95 | $582.50 | $585.75 | 45,769 |
| 11/28/2025 | $590.45 | $624.85 | $587.15 | $590.90 | 271,199 |
| 11/27/2025 | $600.45 | $604.25 | $586.50 | $589.50 | 361,104 |
| 11/26/2025 | $605.45 | $617.20 | $602.00 | $605.15 | 51,271 |
| 11/25/2025 | $615.75 | $615.75 | $597.80 | $605.45 | 46,134 |
| 11/24/2025 | $620.35 | $634.35 | $610.00 | $615.75 | 64,378 |
| 11/21/2025 | $591.85 | $622.00 | $583.05 | $619.30 | 175,440 |
| 11/19/2025 | $637.95 | $637.95 | $606.10 | $609.60 | 28,862 |
| 11/18/2025 | $639.70 | $639.70 | $621.30 | $624.55 | 15,411 |
| 11/17/2025 | $645.95 | $647.20 | $626.85 | $631.50 | 26,472 |
| 11/14/2025 | $641.15 | $653.35 | $638.00 | $643.45 | 30,815 |
| 11/13/2025 | $616.05 | $646.50 | $616.05 | $642.20 | 62,849 |
| 11/12/2025 | $616.25 | $627.00 | $608.50 | $614.80 | 59,541 |
| 11/11/2025 | $639.00 | $639.30 | $622.00 | $624.65 | 486,482 |
| 11/10/2025 | $645.80 | $646.35 | $631.15 | $634.10 | 49,897 |
| 11/7/2025 | $618.80 | $656.90 | $617.05 | $646.35 | 258,960 |
| 11/6/2025 | $643.55 | $646.50 | $616.85 | $625.55 | 158,244 |
| 11/4/2025 | $654.30 | $660.00 | $634.70 | $652.90 | 164,538 |
| 11/3/2025 | $642.35 | $664.95 | $641.55 | $660.05 | 297,359 |
| 10/31/2025 | $629.90 | $665.95 | $618.60 | $652.85 | 1.53M |
| 10/30/2025 | $603.50 | $660.55 | $603.50 | $642.15 | 3.44M |
| 10/29/2025 | $540.05 | $621.95 | $528.75 | $603.40 | 1.44M |
| 10/28/2025 | $530.25 | $544.00 | $527.05 | $536.85 | 79,110 |
| 10/27/2025 | $540.95 | $540.95 | $525.35 | $528.90 | 27,558 |
| 10/24/2025 | $538.90 | $540.70 | $532.60 | $538.25 | 30,455 |
| 10/23/2025 | $537.05 | $541.95 | $531.00 | $536.95 | 42,884 |
| 10/21/2025 | $541.85 | $541.85 | $533.05 | $536.10 | 11,119 |
| 10/20/2025 | $529.00 | $543.25 | $524.85 | $532.00 | 39,373 |
| 10/17/2025 | $530.00 | $533.50 | $522.45 | $527.30 | 21,231 |