Five Star Bancorp Stock Price History
| FSBC Stock | USD 28.49 0.25 0.89% |
Below is the normalized historical share price chart for Five Star Bancorp extending back to August 31, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Five Star stands at 28.49, as last reported on the 19th of March, with the highest price reaching 30.07 and the lowest price hitting 28.11 during the day.
If you're considering investing in Five Stock, it is important to understand the factors that can impact its price. Five Star Bancorp secures Sharpe Ratio (or Efficiency) of -0.0627, which denotes the company had a -0.0627 % return per unit of risk over the last 3 months. Five Star Bancorp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Five Star's Standard Deviation of 1.58, mean deviation of 1.18, and Variance of 2.51 to check the risk estimate we provide.
At present, Five Star's Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 266.3 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 13.4 M. . At present, Five Star's Price To Operating Cash Flows Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 12.45, whereas Price To Sales Ratio is forecasted to decline to 4.61. Five Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of May 2021 | 200 Day MA 29.0341 | 50 Day MA 30.0695 | Beta 0.462 |
Five |
Sharpe Ratio = -0.0627
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FSBC |
Estimated Market Risk
| 1.43 actual daily | 12 88% of assets are more volatile |
Expected Return
| -0.09 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Five Star is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Five Star by adding Five Star to a well-diversified portfolio.
Price Book 1.5187 | Price Sales 5.0526 | Shares Float 14.4 M | Dividend Share 0.8 | Wall Street Target Price 36.125 |
Five Star Stock Price History Chart
There are several ways to analyze Five Stock price data. The simplest method is using a basic Five candlestick price chart, which shows Five Star price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 19, 2025 | 31.79 |
| Lowest Price | March 13, 2025 | 27.99 |
Five Star March 19, 2025 Stock Price Synopsis
Various analyses of Five Star's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Five Stock. It can be used to describe the percentage change in the price of Five Star from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Five Stock.| Five Star Price Action Indicator | (0.48) | |
| Five Star Price Daily Balance Of Power | 0.13 | |
| Five Star Price Rate Of Daily Change | 1.01 | |
| Five Star Accumulation Distribution | 9,544 |
Five Star March 19, 2025 Stock Price Analysis
Five Stock Price History Data
The price series of Five Star for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 5.34 with a coefficient of variation of 4.06. Under current investment horizon, the daily prices are spread out with arithmetic mean of 30.28. The median price for the last 90 days is 30.26. The company completed 2521:2500 stock split on 14th of July 2016. Five Star Bancorp completed dividends distribution on 2025-02-03.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 28.29 | 30.07 | 28.11 | 28.49 | 146,419 | |
| 03/18/2025 | 27.92 | 29.50 | 27.92 | 28.24 | 141,002 | |
| 03/17/2025 | 28.37 | 30.23 | 27.99 | 28.07 | 161,354 | |
| 03/14/2025 | 28.30 | 28.66 | 27.85 | 28.28 | 114,840 | |
| 03/13/2025 | 28.43 | 28.60 | 27.95 | 27.99 | 47,093 | |
| 03/12/2025 | 28.29 | 28.43 | 27.83 | 28.25 | 51,427 | |
| 03/11/2025 | 28.86 | 28.98 | 27.65 | 28.18 | 48,791 | |
| 03/10/2025 | 28.73 | 28.99 | 28.44 | 28.71 | 43,018 | |
| 03/07/2025 | 29.48 | 29.88 | 28.84 | 29.09 | 36,824 | |
| 03/06/2025 | 29.23 | 29.76 | 29.20 | 29.58 | 58,671 | |
| 03/05/2025 | 29.65 | 29.75 | 28.81 | 29.50 | 39,280 | |
| 03/04/2025 | 30.27 | 30.28 | 29.37 | 29.46 | 52,398 | |
| 03/03/2025 | 30.49 | 31.05 | 30.12 | 30.48 | 34,405 | |
| 02/28/2025 | 30.65 | 30.75 | 30.07 | 30.46 | 65,586 | |
| 02/27/2025 | 30.47 | 30.72 | 30.24 | 30.50 | 37,758 | |
| 02/26/2025 | 31.04 | 31.43 | 29.86 | 30.58 | 51,599 | |
| 02/25/2025 | 31.36 | 31.63 | 28.59 | 31.00 | 80,293 | |
| 02/24/2025 | 31.55 | 31.61 | 31.07 | 31.09 | 57,628 | |
| 02/21/2025 | 32.12 | 32.33 | 31.25 | 31.39 | 57,696 | |
| 02/20/2025 | 31.57 | 32.16 | 31.21 | 31.73 | 51,060 | |
| 02/19/2025 | 31.30 | 31.79 | 30.11 | 31.79 | 32,271 | |
| 02/18/2025 | 31.23 | 31.71 | 30.70 | 31.62 | 39,677 | |
| 02/14/2025 | 31.28 | 31.94 | 31.04 | 31.25 | 31,296 | |
| 02/13/2025 | 30.96 | 31.15 | 30.54 | 31.13 | 38,117 | |
| 02/12/2025 | 31.19 | 31.19 | 30.54 | 30.69 | 29,585 | |
| 02/11/2025 | 30.55 | 31.46 | 30.45 | 31.41 | 26,415 | |
| 02/10/2025 | 30.85 | 30.90 | 30.43 | 30.66 | 37,617 | |
| 02/07/2025 | 30.72 | 31.60 | 29.94 | 30.65 | 38,089 | |
| 02/06/2025 | 30.38 | 30.90 | 30.35 | 30.87 | 26,487 | |
| 02/05/2025 | 30.18 | 30.48 | 29.88 | 30.37 | 23,067 | |
| 02/04/2025 | 29.35 | 30.24 | 29.25 | 30.24 | 21,311 | |
| 02/03/2025 | 29.53 | 30.02 | 29.41 | 29.55 | 34,359 | |
| 01/31/2025 | 30.24 | 30.54 | 29.71 | 30.21 | 66,243 | |
| 01/30/2025 | 30.82 | 31.29 | 30.17 | 30.40 | 34,135 | |
| 01/29/2025 | 30.29 | 30.94 | 28.76 | 30.69 | 58,769 | |
| 01/28/2025 | 30.68 | 30.84 | 30.05 | 30.52 | 120,665 | |
| 01/27/2025 | 29.66 | 30.84 | 29.31 | 30.30 | 77,134 | |
| 01/24/2025 | 29.33 | 30.21 | 29.04 | 29.66 | 81,076 | |
| 01/23/2025 | 29.74 | 30.40 | 29.50 | 29.55 | 54,390 | |
| 01/22/2025 | 30.35 | 30.77 | 29.66 | 29.96 | 31,232 | |
| 01/21/2025 | 30.12 | 30.79 | 30.07 | 30.62 | 32,787 | |
| 01/17/2025 | 30.05 | 30.34 | 29.79 | 30.07 | 35,286 | |
| 01/16/2025 | 30.18 | 30.36 | 29.71 | 29.90 | 28,645 | |
| 01/15/2025 | 30.38 | 30.38 | 29.90 | 30.23 | 20,687 | |
| 01/14/2025 | 28.77 | 29.46 | 28.67 | 29.46 | 39,983 | |
| 01/13/2025 | 27.88 | 28.75 | 27.87 | 28.68 | 34,304 | |
| 01/10/2025 | 28.97 | 29.34 | 28.11 | 28.22 | 34,855 | |
| 01/08/2025 | 29.32 | 29.50 | 29.17 | 29.46 | 22,614 | |
| 01/07/2025 | 29.80 | 29.80 | 29.09 | 29.57 | 43,186 | |
| 01/06/2025 | 29.54 | 29.85 | 29.34 | 29.81 | 43,306 | |
| 01/03/2025 | 29.43 | 29.59 | 29.10 | 29.59 | 21,143 | |
| 01/02/2025 | 30.01 | 30.11 | 29.33 | 29.42 | 37,156 | |
| 12/31/2024 | 30.33 | 30.34 | 29.73 | 29.89 | 30,729 | |
| 12/30/2024 | 29.83 | 30.32 | 29.63 | 30.14 | 36,520 | |
| 12/27/2024 | 30.67 | 30.67 | 29.77 | 29.98 | 37,039 | |
| 12/26/2024 | 30.27 | 30.80 | 30.03 | 30.66 | 67,225 | |
| 12/24/2024 | 30.73 | 30.73 | 29.81 | 30.39 | 33,428 | |
| 12/23/2024 | 29.83 | 31.28 | 29.80 | 30.55 | 80,564 | |
| 12/20/2024 | 29.55 | 30.42 | 29.55 | 30.19 | 119,013 | |
| 12/19/2024 | 30.80 | 32.02 | 29.93 | 29.98 | 54,951 | |
| 12/18/2024 | 32.59 | 32.65 | 30.05 | 30.26 | 52,879 |
About Five Star Stock history
Five Star investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Five is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Five Star Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Five Star stock prices may prove useful in developing a viable investing in Five Star
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 20.2 M | 13.4 M | |
| Net Income Applicable To Common Shares | 51.5 M | 41.9 M |
Five Star Stock Technical Analysis
Five Star technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run ETFs Now
ETFsFind actively traded Exchange Traded Funds (ETF) from around the world |
| All Next | Launch Module |
Five Star Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Five Star's price direction in advance. Along with the technical and fundamental analysis of Five Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Five to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.12) | |||
| Jensen Alpha | (0.15) | |||
| Total Risk Alpha | (0.05) | |||
| Treynor Ratio | (0.29) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Five Stock analysis
When running Five Star's price analysis, check to measure Five Star's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Five Star is operating at the current time. Most of Five Star's value examination focuses on studying past and present price action to predict the probability of Five Star's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Five Star's price. Additionally, you may evaluate how the addition of Five Star to your portfolios can decrease your overall portfolio volatility.
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |