Five Star Bancorp (FSBC)
33.39
+0.81
(+2.49%)
USD |
NASDAQ |
Nov 22, 16:00
33.34
-0.04
(-0.13%)
After-Hours: 20:00
Five Star Bancorp Price: 33.39 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 32.63 | 33.72 | 32.63 | 33.39 | 40976.00 |
| Nov 21, 2024 | 32.58 | 33.00 | 32.50 | 32.58 | 33601.00 |
| Nov 20, 2024 | 32.33 | 32.63 | 31.79 | 32.23 | 35536.00 |
| Nov 19, 2024 | 32.33 | 32.63 | 32.20 | 32.51 | 22132.00 |
| Nov 18, 2024 | 32.62 | 32.71 | 32.33 | 32.35 | 36637.00 |
| Nov 15, 2024 | 33.25 | 33.36 | 32.50 | 32.80 | 32783.00 |
| Nov 14, 2024 | 33.02 | 33.51 | 32.52 | 33.06 | 36279.00 |
| Nov 13, 2024 | 33.32 | 33.98 | 32.65 | 32.78 | 44249.00 |
| Nov 12, 2024 | 32.92 | 33.21 | 32.63 | 32.82 | 54158.00 |
| Nov 11, 2024 | 33.24 | 33.66 | 32.79 | 32.92 | 57210.00 |
| Nov 08, 2024 | 32.90 | 33.29 | 32.51 | 32.56 | 33958.00 |
| Nov 07, 2024 | 33.35 | 33.78 | 32.35 | 32.62 | 40520.00 |
| Nov 06, 2024 | 32.23 | 35.12 | 31.87 | 33.50 | 182137.0 |
| Nov 05, 2024 | 29.42 | 30.38 | 29.42 | 30.21 | 70525.00 |
| Nov 04, 2024 | 30.01 | 30.01 | 29.44 | 29.61 | 34476.00 |
| Nov 01, 2024 | 30.42 | 30.65 | 29.98 | 30.19 | 61205.00 |
| Oct 31, 2024 | 31.45 | 31.50 | 30.03 | 30.08 | 49910.00 |
| Oct 30, 2024 | 30.06 | 31.88 | 30.06 | 31.26 | 37588.00 |
| Oct 29, 2024 | 30.23 | 30.50 | 30.05 | 30.10 | 26910.00 |
| Oct 28, 2024 | 30.12 | 30.55 | 30.10 | 30.49 | 27495.00 |
| Oct 25, 2024 | 30.65 | 30.65 | 29.67 | 29.71 | 22913.00 |
| Oct 24, 2024 | 30.68 | 30.70 | 30.38 | 30.40 | 24599.00 |
| Oct 23, 2024 | 30.16 | 30.72 | 30.16 | 30.70 | 26158.00 |
| Oct 22, 2024 | 30.26 | 30.45 | 30.20 | 30.45 | 22135.00 |
| Oct 21, 2024 | 30.77 | 31.18 | 30.01 | 30.05 | 24108.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.21
Minimum
May 11 2023
33.50
Maximum
Nov 06 2024
25.50
Average
25.40
Median
Price Benchmarks
| Brookline Bancorp Inc | 12.60 |
| Broadway Financial Corp | 7.02 |
| Carver Bancorp Inc | 1.67 |
| Pathward Financial Inc | 82.90 |
| Capitol Federal Financial Inc | 6.89 |
Price Related Metrics
| PE Ratio | 14.64 |
| PS Ratio | 5.408 |
| Price to Book Value | 1.826 |
| Price to Free Cash Flow | 20.37 |
| Earnings Yield | 6.83% |
| Market Cap | 711.84M |
| Normalized PE Ratio | 14.64 |