Five Star Bancorp Stock Price History

FSBC Stock  USD 30.60  0.29  0.94%   
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 30.60, as last reported on the 31st of January, with the highest price reaching 31.50 and the lowest price hitting 30.37 during the day.
IPO Date
4th of May 2021
200 Day MA
27.7387
50 Day MA
31.428
Beta
0.403
 
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. At this point, Five Star is very steady. Five Star Bancorp secures Sharpe Ratio (or Efficiency) of 0.0366, which denotes the company had a 0.0366 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Five Star Bancorp, which you can use to evaluate the volatility of the firm. Please confirm Five Star's Coefficient Of Variation of 5086.83, downside deviation of 1.8, and Mean Deviation of 1.4 to check if the risk estimate we provide is consistent with the expected return of 0.0771%.
  
At present, Five Star's Liabilities And Stockholders 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 Earnings Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 14.31, whereas Price Book Value Ratio is forecasted to decline to 1.35. Five Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0366

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskFSBCHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.11
  actual daily
18
82% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
2
98% of assets perform better
Based on monthly moving average Five Star is performing at about 2% 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
1.6448
Price Sales
5.7643
Shares Float
14.4 M
Wall Street Target Price
36.125
Earnings Share
2.26

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 PriceDecember 11, 202433.55
Lowest PriceJanuary 10, 202528.41

Five Star January 31, 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(0.26)
Five Star Price Rate Of Daily Change 0.99 
Five Star Accumulation Distribution 1,225 

Five Star January 31, 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 Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 5.14 with a coefficient of variation of 4.75. Under current investment horizon, the daily prices are spread out with arithmetic mean of 31.36. The median price for the last 90 days is 30.82. The company completed 2521:2500 stock split on 14th of July 2016. Five Star Bancorp completed dividends distribution on 2025-02-03.
OpenHighLowCloseVolume
01/30/2025 31.02  31.50  30.37  30.60  34,135 
01/29/2025 30.49  31.14  28.95  30.89  58,769 
01/28/2025 30.88  31.04  30.25  30.72  120,665 
01/27/2025 29.86  31.04  29.50  30.50  77,134 
01/24/2025 29.52  30.41  29.23  29.86  81,076 
01/23/2025 29.94  30.60  29.70  29.75  54,390 
01/22/2025 30.55  30.97  29.86  30.16  31,232 
01/21/2025 30.32  30.99  30.27  30.82  32,787 
01/17/2025 30.25  30.54  29.99  30.27  35,286 
01/16/2025 30.38  30.56  29.91  30.10  28,645 
01/15/2025 30.58  30.58  30.10  30.43  20,687 
01/14/2025 28.96  29.65  28.86  29.65  39,983 
01/13/2025 28.06  28.94  28.05  28.87  34,304 
01/10/2025 29.16  29.54  28.30  28.41  34,855 
01/08/2025 29.51  29.70  29.37  29.66  22,614 
01/07/2025 30.00  30.00  29.28  29.77  43,186 
01/06/2025 29.74  30.05  29.53  30.01  43,306 
01/03/2025 29.62  29.79  29.29  29.79  21,143 
01/02/2025 30.21  30.31  29.52  29.61  37,156 
12/31/2024 30.53  30.55  29.93  30.09  30,729 
12/30/2024 30.03  30.52  29.83  30.34  36,520 
12/27/2024 30.87  30.87  29.97  30.18  37,039 
12/26/2024 30.47  31.00  30.23  30.86  67,225 
12/24/2024 30.93  30.93  30.01  30.59  33,428 
12/23/2024 30.03  31.49  30.00  30.75  80,564 
12/20/2024 29.75  30.62  29.75  30.39  119,013 
12/19/2024 31.00  32.23  30.13  30.18  54,951 
12/18/2024 32.81  32.87  30.25  30.46  52,879 
12/17/2024 32.98  33.74  32.29  32.49  35,882 
12/16/2024 33.20  33.42  32.86  33.01  30,302 
12/13/2024 33.22  33.42  32.76  33.06  22,391 
12/12/2024 33.40  33.64  32.91  33.25  27,338 
12/11/2024 33.53  33.97  33.13  33.55  72,082 
12/10/2024 32.49  33.37  32.33  33.12  32,067 
12/09/2024 33.35  33.51  32.76  32.81  35,036 
12/06/2024 33.26  33.51  32.60  33.05  20,117 
12/05/2024 33.47  33.59  32.66  33.11  29,038 
12/04/2024 33.13  33.35  32.62  33.32  35,981 
12/03/2024 33.09  33.52  32.52  32.82  26,002 
12/02/2024 32.64  33.47  32.53  32.98  43,464 
11/29/2024 33.55  33.55  31.54  32.95  30,318 
11/27/2024 34.21  34.21  32.99  33.16  26,265 
11/26/2024 33.20  33.55  32.92  33.32  25,206 
11/25/2024 33.68  34.39  33.37  33.37  58,116 
11/22/2024 32.63  33.73  32.63  33.39  40,976 
11/21/2024 32.58  33.00  32.51  32.58  33,601 
11/20/2024 32.33  32.63  31.79  32.23  35,536 
11/19/2024 32.33  32.63  32.20  32.51  22,132 
11/18/2024 32.62  32.71  32.33  32.35  36,637 
11/15/2024 33.25  33.36  32.51  32.80  32,783 
11/14/2024 33.02  33.51  32.52  33.06  36,279 
11/13/2024 33.32  33.98  32.65  32.78  44,349 
11/12/2024 32.92  33.21  32.63  32.82  54,158 
11/11/2024 33.24  33.66  32.79  32.92  57,210 
11/08/2024 32.90  33.29  32.51  32.56  33,958 
11/07/2024 33.35  33.78  32.35  32.62  40,520 
11/06/2024 32.23  35.13  31.87  33.50  182,137 
11/05/2024 29.43  30.38  29.43  30.21  70,525 
11/04/2024 30.01  30.01  29.44  29.61  34,476 
11/01/2024 30.22  30.45  29.78  29.99  61,205 
10/31/2024 31.24  31.29  29.83  29.88  49,910 

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 M13.4 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 Balance Of Power Now

   

Balance Of Power

Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
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.
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios