Five Star Bancorp - Price History
Monthly price history for FSBC (Five Star Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.18 | $22.18 |
| March 2024 | $22.50 | $22.50 |
| February 2024 | $23.73 | $23.73 |
| January 2024 | $23.83 | $23.83 |
| December 2023 | $25.96 | $26.18 |
| November 2023 | $22.66 | $22.85 |
| October 2023 | $19.11 | $19.47 |
| September 2023 | $19.69 | $20.06 |
| August 2023 | $21.46 | $21.86 |
| July 2023 | $24.03 | $24.68 |
| June 2023 | $21.78 | $22.37 |
| May 2023 | $18.61 | $19.12 |
| April 2023 | $20.48 | $21.26 |
| March 2023 | $20.56 | $21.34 |
| February 2023 | $26.32 | $27.32 |
| January 2023 | $25.84 | $26.96 |
| December 2022 | $26.11 | $27.24 |
| November 2022 | $25.88 | $27 |
| October 2022 | $27.66 | $29.01 |
| September 2022 | $27.04 | $28.36 |
| August 2022 | $24.24 | $25.43 |
| July 2022 | $24.99 | $26.37 |
| June 2022 | $25.04 | $26.42 |
| May 2022 | $24.67 | $26.03 |
| April 2022 | $23.50 | $24.95 |
| March 2022 | $26.66 | $28.30 |
| February 2022 | $28.65 | $30.41 |
| January 2022 | $29.06 | $31 |
| December 2021 | $28.12 | $30 |
| November 2021 | $27.83 | $29.69 |
| October 2021 | $25.70 | $27.42 |
| September 2021 | $22.31 | $23.94 |
| August 2021 | $22.25 | $23.88 |
| July 2021 | $22.71 | $24.37 |
| June 2021 | $22.36 | $24.15 |
| May 2021 | $24.39 | $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 | $13.02 | $13.02 |
| November 2020 | $13.02 | $13.02 |
| October 2020 | $13.02 | $13.02 |
| September 2020 | $13.02 | $13.02 |
| August 2020 | $13.02 | $13.02 |
| July 2020 | $13.02 | $13.02 |
| June 2020 | $13.02 | $13.02 |
| May 2020 | $13.02 | $13.02 |
| April 2020 | $12.37 | $13.36 |
| March 2020 | $13.07 | $14.12 |
| February 2020 | $15.76 | $17.02 |
| January 2020 | $15.87 | $17.14 |
| December 2019 | $16.09 | $17.38 |
| November 2019 | $15.58 | $16.82 |
| October 2019 | $15.76 | $17.02 |
| September 2019 | $15.86 | $17.12 |
| August 2019 | $15.88 | $17.15 |
| July 2019 | $17.12 | $18.49 |
| June 2019 | $16.67 | $18 |
| May 2019 | $16.71 | $18.05 |
| April 2019 | $16.26 | $17.56 |
| March 2019 | $15.82 | $17.09 |
| February 2019 | $17.34 | $18.73 |
| January 2019 | $15.56 | $16.80 |
| December 2018 | $15.74 | $17 |
| November 2018 | $15.32 | $16.55 |
| October 2018 | $15.14 | $16.35 |
| September 2018 | $16.20 | $17.50 |
| August 2018 | $16.58 | $17.90 |
| July 2018 | $16.50 | $17.82 |
| June 2018 | $16.44 | $17.75 |
| May 2018 | $15.93 | $17.20 |
| April 2018 | $16.20 | $17.50 |
| March 2018 | $15.90 | $17.18 |
| February 2018 | $15.33 | $16.56 |
| January 2018 | $16.34 | $17.65 |
| December 2017 | $15.74 | $17 |
| November 2017 | $15.24 | $16.46 |
| October 2017 | $15.46 | $16.70 |
| September 2017 | $15.37 | $16.60 |
| August 2017 | $14 | $15.12 |
| July 2017 | $14.08 | $15.20 |
| June 2017 | $13.66 | $14.75 |
| May 2017 | $13.84 | $14.94 |
| April 2017 | $13.89 | $15 |
| March 2017 | $13.52 | $14.60 |
| February 2017 | $13.10 | $14.15 |
| January 2017 | $13.10 | $14.15 |
| December 2016 | $13.15 | $14.20 |
| November 2016 | $13.30 | $14.37 |
| October 2016 | $12.04 | $13 |
| September 2016 | $11.67 | $12.60 |
| August 2016 | $11.58 | $12.50 |
| July 2016 | $11.44 | $12.35 |
| January 2006 | $33.65 | $36.65 |
| December 2005 | $33.82 | $36.83 |
| November 2005 | $33.15 | $36.10 |
| October 2005 | $33.15 | $36.10 |
| September 2005 | $33.15 | $36.10 |
| August 2005 | $33.21 | $36.17 |
| July 2005 | $33.15 | $36.10 |
| June 2005 | $33.10 | $36.05 |
| May 2005 | $27.30 | $29.73 |
| April 2005 | $27.04 | $29.45 |
| March 2005 | $27.06 | $29.47 |
| February 2005 | $26.35 | $28.70 |
| January 2005 | $25.94 | $28.25 |
| December 2004 | $26.58 | $28.95 |
| November 2004 | $26.17 | $28.50 |
| October 2004 | $24.70 | $26.90 |
| September 2004 | $24.79 | $27 |
| August 2004 | $24.33 | $26.50 |
| July 2004 | $24.56 | $26.75 |
| June 2004 | $24.79 | $27 |
| May 2004 | $25.64 | $27.92 |
| April 2004 | $24.79 | $27 |
| March 2004 | $27.09 | $29.50 |
| February 2004 | $27.09 | $29.50 |
| January 2004 | $26.68 | $29.05 |
| December 2003 | $26.77 | $29.15 |
| November 2003 | $26.17 | $28.50 |
| October 2003 | $24.95 | $27.17 |
| September 2003 | $24.66 | $26.85 |
FSBC
Price: $21.48
Forward Dividend Yield: 3.73%
Payout Ratio: 28.78%
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.78 USD
P/E Ratio: 7.90
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 8000
Market Capitalization: 445.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 4