Five Star Bancorp ( FSBC) - Price History
Monthly price history for FSBC (Five Star Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $47.66 | $47.66 |
| June 2026 | $48.69 | $48.69 |
| May 2026 | $42.23 | $42.23 |
| April 2026 | $40.20 | $40.45 |
| March 2026 | $37.49 | $37.72 |
| February 2026 | $38.69 | $38.93 |
| January 2026 | $39.13 | $39.62 |
| December 2025 | $35.34 | $35.78 |
| November 2025 | $34.06 | $34.49 |
| October 2025 | $34.87 | $35.51 |
| September 2025 | $31.62 | $32.20 |
| August 2025 | $32.18 | $32.77 |
| July 2025 | $29.35 | $30.09 |
| June 2025 | $27.84 | $28.54 |
| May 2025 | $27.27 | $27.96 |
| April 2025 | $26.81 | $27.68 |
| March 2025 | $26.92 | $27.80 |
| February 2025 | $29.50 | $30.46 |
| January 2025 | $29.26 | $30.41 |
| December 2024 | $28.95 | $30.09 |
| November 2024 | $31.70 | $32.95 |
| October 2024 | $28.75 | $30.08 |
| September 2024 | $28.41 | $29.73 |
| August 2024 | $27.86 | $29.15 |
| July 2024 | $27.89 | $29.40 |
| June 2024 | $22.44 | $23.65 |
| May 2024 | $21.74 | $22.92 |
| April 2024 | $20.33 | $21.62 |
| March 2024 | $21.15 | $22.50 |
| February 2024 | $22.31 | $23.73 |
| January 2024 | $22.22 | $23.83 |
| December 2023 | $24.41 | $26.18 |
| November 2023 | $21.30 | $22.85 |
| October 2023 | $17.97 | $19.47 |
| September 2023 | $18.51 | $20.06 |
| August 2023 | $20.17 | $21.86 |
| July 2023 | $22.59 | $24.68 |
| June 2023 | $20.47 | $22.37 |
| May 2023 | $17.50 | $19.12 |
| April 2023 | $19.26 | $21.26 |
| March 2023 | $19.33 | $21.34 |
| February 2023 | $24.75 | $27.32 |
| January 2023 | $24.29 | $26.96 |
| December 2022 | $24.55 | $27.24 |
| November 2022 | $24.33 | $27 |
| October 2022 | $26 | $29.01 |
| September 2022 | $25.42 | $28.36 |
| August 2022 | $22.79 | $25.43 |
| July 2022 | $23.49 | $26.37 |
| June 2022 | $23.54 | $26.42 |
| May 2022 | $23.19 | $26.03 |
| April 2022 | $22.10 | $24.95 |
| March 2022 | $25.06 | $28.30 |
| February 2022 | $26.93 | $30.41 |
| January 2022 | $27.32 | $31 |
| December 2021 | $26.44 | $30 |
| November 2021 | $26.16 | $29.69 |
| October 2021 | $24.16 | $27.42 |
| September 2021 | $20.97 | $23.94 |
| August 2021 | $20.92 | $23.88 |
| July 2021 | $21.35 | $24.37 |
| June 2021 | $21.02 | $24.15 |
| May 2021 | $22.93 | $26.34 |
| April 2021 | $13.02 | $13.02 |
| March 2021 | $13.02 | $13.02 |
| February 2021 | $13.02 | $13.02 |
| January 2021 | $13.02 | $13.02 |
| December 2020 | $12.09 | $13.36 |
| November 2020 | $12.09 | $13.36 |
| October 2020 | $12.09 | $13.36 |
| September 2020 | $12.09 | $13.36 |
| August 2020 | $12.09 | $13.36 |
| July 2020 | $12.09 | $13.36 |
| June 2020 | $12.09 | $13.36 |
| May 2020 | $12.09 | $13.36 |
| April 2020 | $12.09 | $13.36 |
| March 2020 | $12.78 | $14.12 |
| February 2020 | $15.40 | $17.02 |
| January 2020 | $15.51 | $17.14 |
| December 2019 | $15.72 | $17.38 |
| November 2019 | $15.22 | $16.82 |
| October 2019 | $15.40 | $17.02 |
| September 2019 | $15.50 | $17.12 |
| August 2019 | $15.52 | $17.15 |
| July 2019 | $16.73 | $18.49 |
| June 2019 | $16.29 | $18 |
| May 2019 | $16.33 | $18.05 |
| April 2019 | $15.89 | $17.56 |
| March 2019 | $15.46 | $17.09 |
| February 2019 | $16.95 | $18.73 |
| January 2019 | $15.20 | $16.80 |
| December 2018 | $15.38 | $17 |
| November 2018 | $14.97 | $16.55 |
| October 2018 | $14.79 | $16.35 |
| September 2018 | $15.83 | $17.50 |
| August 2018 | $16.20 | $17.90 |
| July 2018 | $16.13 | $17.82 |
| June 2018 | $16.06 | $17.75 |
| May 2018 | $15.56 | $17.20 |
| April 2018 | $15.83 | $17.50 |
| March 2018 | $15.54 | $17.18 |
| February 2018 | $14.98 | $16.56 |
| January 2018 | $15.97 | $17.65 |
| December 2017 | $15.38 | $17 |
| November 2017 | $14.89 | $16.46 |
| October 2017 | $15.10 | $16.70 |
| September 2017 | $15.02 | $16.60 |
| August 2017 | $13.68 | $15.12 |
| July 2017 | $13.75 | $15.20 |
| June 2017 | $13.35 | $14.75 |
| May 2017 | $13.52 | $14.94 |
| April 2017 | $13.57 | $15 |
| March 2017 | $13.21 | $14.60 |
| February 2017 | $12.80 | $14.15 |
| January 2017 | $12.80 | $14.15 |
| December 2016 | $12.85 | $14.20 |
| November 2016 | $13 | $14.37 |
| October 2016 | $11.76 | $13 |
| September 2016 | $11.40 | $12.60 |
| August 2016 | $11.31 | $12.50 |
| July 2016 | $11.17 | $12.35 |
| June 2016 | $11.22 | $13 |
| May 2016 | $11.20 | $12.97 |
| April 2016 | $11.51 | $13.33 |
| March 2016 | $11.36 | $13.16 |
| February 2016 | $8.85 | $10.25 |
| January 2016 | $9.37 | $10.85 |
| December 2015 | $9.71 | $11.25 |
| November 2015 | $9.32 | $10.80 |
| October 2015 | $10.36 | $12 |
| September 2015 | $7.85 | $9.09 |
| August 2015 | $7.77 | $9 |
| July 2015 | $8.55 | $9.90 |
| June 2015 | $8.20 | $9.50 |
| May 2015 | $8.33 | $9.65 |
| April 2015 | $8.50 | $9.85 |
| March 2015 | $8.33 | $9.65 |
| February 2015 | $7.90 | $9.15 |
| January 2015 | $8.33 | $9.65 |
| December 2014 | $8.33 | $9.65 |
| November 2014 | $8.98 | $10.40 |
| October 2014 | $6.86 | $7.95 |
| August 2014 | $7.77 | $9 |
| July 2014 | $6.91 | $8 |
| June 2014 | $6.91 | $8 |
| May 2014 | $6.57 | $7.61 |
| April 2014 | $6.47 | $7.50 |
| March 2014 | $6.69 | $7.75 |
| February 2014 | $6.56 | $7.60 |
| January 2014 | $6.56 | $7.60 |
| December 2013 | $6.95 | $8.05 |
| November 2013 | $7.12 | $8.25 |
| September 2013 | $7.17 | $8.31 |
| August 2013 | $7.16 | $8.30 |
| July 2013 | $7.12 | $8.25 |
| June 2013 | $8.19 | $9.49 |
| May 2013 | $6.91 | $8 |
| April 2013 | $6.91 | $8 |
| March 2013 | $6.91 | $8 |
| February 2013 | $6.95 | $8.05 |
| January 2013 | $6.91 | $8 |
| December 2012 | $6.04 | $7 |
| October 2012 | $6.04 | $7 |
| September 2012 | $5.22 | $6.05 |
| June 2012 | $6.04 | $7 |
| May 2012 | $6.10 | $7.07 |
| April 2012 | $6.69 | $7.75 |
| March 2012 | $6.69 | $7.75 |
| February 2012 | $5.42 | $6.28 |
| January 2012 | $5.42 | $6.28 |
| December 2011 | $5.82 | $6.74 |
| November 2011 | $6.25 | $7.24 |
| October 2011 | $5.96 | $6.90 |
| August 2011 | $6.69 | $7.75 |
| July 2011 | $6.91 | $8 |
| June 2011 | $6.65 | $7.70 |
| May 2011 | $7.78 | $9.01 |
| April 2011 | $7.77 | $9 |
| March 2011 | $7.77 | $9 |
| January 2011 | $7.77 | $9 |
| December 2010 | $6.56 | $7.60 |
| November 2010 | $6.47 | $7.50 |
| October 2010 | $6.47 | $7.50 |
| July 2010 | $6.47 | $7.50 |
| June 2010 | $6.91 | $8 |
| May 2010 | $7.04 | $8.15 |
| April 2010 | $7.38 | $8.55 |
| March 2010 | $7.77 | $9 |
| February 2010 | $7.77 | $9 |
| January 2010 | $7.77 | $9 |
| December 2009 | $8.59 | $9.95 |
| November 2009 | $8.20 | $9.50 |
| October 2009 | $8.42 | $9.75 |
| September 2009 | $6.47 | $7.50 |
| August 2009 | $5.61 | $6.50 |
| July 2009 | $5.40 | $6.25 |
| May 2009 | $4.88 | $5.65 |
| March 2009 | $4.32 | $5 |
| February 2009 | $5.01 | $5.80 |
| January 2009 | $6.39 | $7.40 |
| December 2008 | $6.39 | $7.40 |
| November 2008 | $5.83 | $6.75 |
| October 2008 | $6.04 | $7 |
| September 2008 | $7.86 | $9.10 |
| August 2008 | $6.95 | $8.05 |
| July 2008 | $7.68 | $8.90 |
| June 2008 | $7.98 | $9.25 |
| May 2008 | $6.95 | $8.05 |
| April 2008 | $6.04 | $7 |
| March 2008 | $6.34 | $7.35 |
| February 2008 | $7.44 | $8.62 |
| January 2008 | $7.40 | $8.57 |
| December 2007 | $7.08 | $8.20 |
| November 2007 | $7.56 | $8.76 |
| October 2007 | $8.63 | $10 |
| September 2007 | $9.71 | $11.25 |
| August 2007 | $7.55 | $8.75 |
| January 2006 | $32.88 | $36.65 |
| December 2005 | $33.05 | $36.83 |
| November 2005 | $32.39 | $36.10 |
| October 2005 | $32.39 | $36.10 |
| September 2005 | $32.39 | $36.10 |
| August 2005 | $32.45 | $36.17 |
| July 2005 | $32.39 | $36.10 |
| June 2005 | $32.35 | $36.05 |
| May 2005 | $26.68 | $29.73 |
| April 2005 | $26.42 | $29.45 |
| March 2005 | $26.44 | $29.47 |
| February 2005 | $25.75 | $28.70 |
| January 2005 | $25.35 | $28.25 |
| December 2004 | $25.98 | $28.95 |
| November 2004 | $25.57 | $28.50 |
| October 2004 | $24.14 | $26.90 |
| September 2004 | $24.23 | $27 |
| August 2004 | $23.78 | $26.50 |
| July 2004 | $24 | $26.75 |
| June 2004 | $24.23 | $27 |
| May 2004 | $25.05 | $27.92 |
| April 2004 | $24.23 | $27 |
| March 2004 | $26.47 | $29.50 |
| February 2004 | $26.47 | $29.50 |
| January 2004 | $26.06 | $29.05 |
| December 2003 | $26.16 | $29.15 |
| November 2003 | $25.57 | $28.50 |
| October 2003 | $24.38 | $27.17 |
| September 2003 | $24.09 | $26.85 |
FSBC
Price: $47.66
52 week price:
Dividend Yield: 1.85%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 33.47%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.15 USD
P/E Ratio: 13.04
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 8000
Market Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 10.47%