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.
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.
IPO Date 4th of May 2021 | 200 Day MA 27.7387 | 50 Day MA 31.428 | Beta 0.403 |
Five |
Sharpe Ratio = 0.0366
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | FSBC | High Risk | Huge 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 Price | December 11, 2024 | 33.55 |
Lowest Price | January 10, 2025 | 28.41 |
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
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.Open | High | Low | Close | Volume | ||
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 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 Balance Of Power Now
Balance Of PowerCheck 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.
Risk Adjusted Performance | 0.0225 | |||
Jensen Alpha | (0) | |||
Total Risk Alpha | (0.20) | |||
Sortino Ratio | (0.03) | |||
Treynor Ratio | 0.0792 |
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.
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 |