Is Five Star Bancorp (FSBC) a Buy, Sell, or Hold?
NASDAQ : FSBC
Five Star Bancorp — Stock Chart
$47.57 USD
$0.22 (0.46%)
- Volume
- 66.1K
- Average Volume
- 146.85K
- Market Capitalization
- $1.02B
- P/E Ratio
- 10.10
- Dividend Yield
- 1.89%
- Price Target
- $45.75
- Year High
- $50.26
- Year Low
- $28.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $0.00
FSBC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $46.54 | $47.59 | 2.26% | 65569 |
| 2026-07-23 | $44.82 | $47.35 | 5.64% | 1.53M |
| 2026-07-22 | $49.20 | $48.37 | -1.69% | 88600 |
| 2026-07-21 | $48.86 | $49.33 | 0.96% | 138.61K |
| 2026-07-20 | $48.79 | $49.04 | 0.51% | 117.8K |
| 2026-07-17 | $49.11 | $48.81 | -0.61% | 96933 |
| 2026-07-16 | $48.22 | $49.68 | 3.03% | 143.3K |
| 2026-07-15 | $47.60 | $48.37 | 1.62% | 111.73K |
| 2026-07-14 | $48.01 | $47.65 | -0.75% | 101.94K |
| 2026-07-13 | $47.87 | $47.79 | -0.17% | 115K |
| 2026-07-10 | $48.22 | $47.87 | -0.73% | 123.65K |
| 2026-07-09 | $47.60 | $48.31 | 1.49% | 130.24K |
| 2026-07-08 | $48.69 | $47.49 | -2.46% | 147.22K |
| 2026-07-07 | $49.27 | $48.94 | -0.67% | 122.1K |
| 2026-07-06 | $48.78 | $48.98 | 0.41% | 123.9K |
| 2026-07-02 | $49.89 | $48.66 | -2.47% | 97300 |
| 2026-07-01 | $48.75 | $49.56 | 1.66% | 123.1K |
| 2026-06-30 | $48.18 | $48.69 | 1.06% | 87300 |
| 2026-06-29 | $48.23 | $48.18 | -0.10% | 160.9K |
| 2026-06-26 | $47.70 | $48.44 | 1.55% | 533.54K |
| 2026-06-25 | $47.19 | $47.69 | 1.06% | 139.4K |
| 2026-06-24 | $47.00 | $47.26 | 0.55% | 138.84K |
| 2026-06-23 | $45.83 | $46.79 | 2.09% | 159K |
| 2026-06-22 | $44.88 | $45.84 | 2.14% | 156.64K |
| 2026-06-18 | $44.82 | $44.87 | 0.11% | 307.51K |
| 2026-06-17 | $43.80 | $44.18 | 0.87% | 213.8K |
| 2026-06-16 | $44.16 | $43.82 | -0.77% | 145.8K |
| 2026-06-15 | $45.05 | $43.88 | -2.60% | 119.8K |
| 2026-06-12 | $44.71 | $44.76 | 0.11% | 125.9K |
| 2026-06-11 | $44.37 | $44.52 | 0.34% | 157.1K |
| 2026-06-10 | $44.30 | $44.06 | -0.54% | 180.83K |
| 2026-06-09 | $43.63 | $43.94 | 0.71% | 102.04K |
| 2026-06-08 | $43.02 | $43.41 | 0.91% | 72324 |
| 2026-06-05 | $43.03 | $43.02 | -0.02% | 57215 |
| 2026-06-04 | $42.32 | $43.14 | 1.94% | 164.4K |
| 2026-06-03 | $42.54 | $41.87 | -1.57% | 164.4K |
| 2026-06-02 | $42.03 | $42.82 | 1.88% | 180.6K |
| 2026-06-01 | $42.06 | $42.14 | 0.19% | 96016 |
| 2026-05-29 | $42.25 | $42.23 | -0.05% | 110.02K |
| 2026-05-28 | $42.25 | $42.24 | -0.02% | 76800 |
| 2026-05-27 | $42.49 | $42.20 | -0.68% | 66800 |
| 2026-05-26 | $42.07 | $42.35 | 0.67% | 80900 |
| 2026-05-22 | $42.05 | $41.96 | -0.21% | 109K |
| 2026-05-21 | $41.23 | $42.00 | 1.87% | 100000 |
| 2026-05-20 | $40.94 | $41.61 | 1.64% | 119.02K |
| 2026-05-19 | $40.84 | $40.94 | 0.24% | 79326 |
| 2026-05-18 | $40.69 | $41.16 | 1.16% | 80538 |
| 2026-05-15 | $40.65 | $40.39 | -0.64% | 115.22K |
| 2026-05-14 | $40.80 | $40.93 | 0.32% | 67526 |
| 2026-05-13 | $40.42 | $40.60 | 0.45% | 76837 |
| 2026-05-12 | $41.04 | $40.66 | -0.93% | 130.9K |
| 2026-05-11 | $41.83 | $41.04 | -1.89% | 90100 |
| 2026-05-08 | $41.14 | $41.74 | 1.46% | 76500 |
| 2026-05-07 | $41.38 | $41.24 | -0.34% | 76700 |
| 2026-05-06 | $40.99 | $41.31 | 0.78% | 68503 |
| 2026-05-05 | $40.61 | $40.84 | 0.57% | 45100 |
| 2026-05-04 | $40.61 | $40.45 | -0.39% | 80742 |
| 2026-05-01 | $40.68 | $41.09 | 1.01% | 74100 |
| 2026-04-30 | $40.17 | $40.45 | 0.70% | 154.3K |
| 2026-04-29 | $40.32 | $40.46 | 0.35% | 125.12K |
| 2026-04-28 | $41.39 | $40.31 | -2.61% | 102.32K |
| 2026-04-27 | $40.50 | $40.79 | 0.72% | 78401 |
| 2026-04-24 | $40.62 | $40.50 | -0.30% | 108.34K |
| 2026-04-23 | $40.74 | $40.71 | -0.07% | 91600 |
| 2026-04-22 | $40.45 | $40.56 | 0.27% | 111.32K |
| 2026-04-21 | $40.98 | $40.25 | -1.78% | 121.92K |
| 2026-04-20 | $41.39 | $41.01 | -0.92% | 97604 |
| 2026-04-17 | $40.84 | $41.42 | 1.42% | 200.6K |
| 2026-04-16 | $40.65 | $40.23 | -1.03% | 170.2K |
| 2026-04-15 | $40.63 | $40.73 | 0.25% | 83100 |
| 2026-04-14 | $40.20 | $40.74 | 1.34% | 52800 |
| 2026-04-13 | $40.24 | $40.37 | 0.32% | 86300 |
| 2026-04-10 | $40.59 | $40.33 | -0.64% | 71000 |
| 2026-04-09 | $39.85 | $40.75 | 2.26% | 101.3K |
| 2026-04-08 | $39.78 | $40.20 | 1.06% | 73300 |
| 2026-04-07 | $38.48 | $38.76 | 0.73% | 54600 |
| 2026-04-06 | $38.25 | $38.55 | 0.78% | 62900 |
| 2026-04-02 | $37.61 | $38.31 | 1.86% | 45204 |
| 2026-04-01 | $37.96 | $38.10 | 0.37% | 61027 |
| 2026-03-31 | $37.88 | $37.72 | -0.42% | 125.72K |
| 2026-03-30 | $37.28 | $37.59 | 0.83% | 63200 |
| 2026-03-27 | $37.13 | $37.11 | -0.05% | 88200 |
| 2026-03-26 | $37.22 | $37.35 | 0.35% | 46902 |
| 2026-03-25 | $37.96 | $37.40 | -1.48% | 61000 |
| 2026-03-24 | $37.13 | $37.50 | 1.00% | 60600 |
| 2026-03-23 | $37.05 | $37.54 | 1.32% | 87431 |
| 2026-03-20 | $36.78 | $36.36 | -1.14% | 131.62K |
| 2026-03-19 | $35.80 | $36.78 | 2.74% | 138.99K |
| 2026-03-18 | $36.45 | $35.97 | -1.32% | 67000 |
| 2026-03-17 | $36.79 | $36.64 | -0.41% | 69000 |