Five Star Bancorp Stock Price History

FSBC Stock  USD 30.12  0.73  2.37%   
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 30.12, as last reported on the 19th of July, with the highest price reaching 31.25 and the lowest price hitting 30.02 during the day.
IPO Date
4th of May 2021
200 Day MA
29.5724
50 Day MA
28.4216
Beta
0.492
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Five Stock, it is important to understand the factors that can impact its price. Five Star appears to be very steady, given 3 months investment horizon. Five Star Bancorp secures Sharpe Ratio (or Efficiency) of 0.15, which denotes the company had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Five Star Bancorp, which you can use to evaluate the volatility of the firm. Please utilize Five Star's Mean Deviation of 1.25, downside deviation of 1.39, and Coefficient Of Variation of 602.63 to check if our risk estimates are consistent with your expectations.
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 317.7 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 13.2 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 2.71. Five Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1527

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFSBC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.61
  actual daily
14
86% of assets are more volatile

Expected Return

 0.25
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
12
88% of assets perform better
Based on monthly moving average Five Star is performing at about 12% of its full potential. 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 it to a well-diversified portfolio.
Price Book
1.583
Price Sales
5.1483
Shares Float
14.4 M
Dividend Share
0.8
Wall Street Target Price
33.25

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 PriceJuly 17, 202530.85
Lowest PriceJune 17, 202526.45

Five Star July 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(0.88)
Five Star Price Daily Balance Of Power(0.59)
Five Star Price Rate Of Daily Change 0.98 
Five Star Accumulation Distribution 1,842 

Five Star July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Five Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Five Star intraday prices and daily technical indicators to check the level of noise trading in Five Stock and then apply it to test your longer-term investment strategies against Five.

Five Stock Price History Data

The price series of Five Star for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 5.29 with a coefficient of variation of 4.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 28.17. The median price for the last 90 days is 27.98. The company completed 2521:2500 stock split on 14th of July 2016. Five Star Bancorp completed dividends distribution on 2025-05-05.
OpenHighLowCloseVolume
07/18/2025 31.00  31.25  30.02  30.12  46,789 
07/17/2025
 30.60  31.19  30.58  30.85  46,712 
07/16/2025
 30.59  30.75  29.87  30.44  59,973 
07/15/2025
 30.80  30.80  29.93  30.03  60,602 
07/14/2025
 30.02  30.63  30.02  30.59  50,777 
07/11/2025 30.31  30.34  29.76  30.01  33,226 
07/10/2025
 29.88  30.65  29.85  30.31  35,677 
07/09/2025 29.88  30.33  29.88  30.23  23,505 
07/08/2025
 29.87  30.40  29.63  30.23  36,876 
07/07/2025
 29.83  30.63  29.75  29.95  42,420 
07/03/2025
 30.09  30.44  30.09  30.42  21,202 
07/02/2025
 29.60  29.98  29.10  29.76  34,473 
07/01/2025
 28.32  30.04  28.32  29.50  41,594 
06/30/2025 28.74  28.98  28.40  28.54  47,764 
06/27/2025
 28.34  29.03  28.01  28.46  345,686 
06/26/2025
 27.47  28.35  27.47  28.27  27,205 
06/25/2025
 27.96  28.05  27.80  27.91  43,587 
06/24/2025
 27.89  28.27  27.79  28.04  33,474 
06/23/2025
 26.44  27.76  26.44  27.71  54,318 
06/20/2025
 26.74  27.30  26.26  26.48  106,272 
06/18/2025
 26.36  26.67  26.20  26.51  47,255 
06/17/2025
 26.61  26.76  26.37  26.45  39,493 
06/16/2025
 27.29  27.36  26.67  26.83  42,245 
06/13/2025 27.71  27.71  26.93  27.07  45,743 
06/12/2025
 28.12  28.28  27.71  28.05  37,512 
06/11/2025
 28.46  28.70  28.00  28.30  51,577 
06/10/2025 27.90  28.52  27.90  28.44  48,189 
06/09/2025 27.91  28.49  27.60  27.77  42,582 
06/06/2025
 27.64  27.86  27.35  27.82  34,849 
06/05/2025 27.30  28.18  26.89  27.20  41,370 
06/04/2025
 27.77  29.04  27.21  27.26  34,365 
06/03/2025
 27.23  27.84  27.12  27.69  21,957 
06/02/2025
 28.11  28.36  27.24  27.28  37,927 
05/30/2025
 27.51  28.15  27.20  27.96  110,489 
05/29/2025
 27.94  28.00  27.67  27.74  46,534 
05/28/2025
 28.27  28.57  27.88  27.94  31,468 
05/27/2025
 27.95  28.42  27.73  28.27  32,119 
05/23/2025 27.26  27.99  27.26  27.60  44,914 
05/22/2025
 27.88  28.18  27.69  27.75  34,700 
05/21/2025
 28.66  28.88  27.91  28.10  27,275 
05/20/2025
 28.97  29.16  28.80  28.95  25,226 
05/19/2025
 28.78  29.15  28.38  29.03  34,281 
05/16/2025
 29.35  29.35  28.96  28.97  48,227 
05/15/2025 29.06  29.53  28.92  29.42  38,860 
05/14/2025
 29.16  29.41  29.05  29.13  27,925 
05/13/2025
 29.28  29.86  29.16  29.39  34,615 
05/12/2025
 29.32  30.45  28.91  29.02  135,071 
05/09/2025
 28.40  28.94  27.96  28.32  27,653 
05/08/2025
 28.03  28.83  27.53  28.54  33,649 
05/07/2025
 28.36  29.84  27.71  27.90  48,514 
05/06/2025
 28.30  28.60  27.71  27.75  75,147 
05/05/2025
 28.17  28.50  27.96  28.02  36,234 
05/02/2025 27.73  28.40  27.70  27.98  62,088 
05/01/2025
 28.04  28.28  27.14  27.35  44,078 
04/30/2025 27.20  28.59  26.43  27.48  63,306 
04/29/2025
 26.01  27.84  25.52  27.50  46,309 
04/28/2025
 26.76  26.95  26.49  26.85  47,447 
04/25/2025
 26.87  26.93  26.53  26.80  34,745 
04/24/2025
 26.71  27.23  26.41  27.17  56,923 
04/23/2025
 27.29  27.76  26.75  27.05  38,877 
04/22/2025
 26.35  27.07  25.87  26.81  56,616 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding20.2 M13.2 M
Net Income Applicable To Common Shares51.5 M41.9 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.
A focus of Five Star technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Five Star trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Forecasting Now

   

Equity Forecasting

Use basic forecasting models to generate price predictions and determine price momentum
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.

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.
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals