Five Star Quality Care, Inc. Historical Stock Prices

FVE 
$3.71
*  
0.02
0.54%
Get FVE Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading FVE now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  3.67  3.71  3.66  3.71 99,444
02/26/2015 3.68 3.71 3.66 3.71 99,444
02/25/2015 3.61 3.69 3.54 3.69 93,687
02/24/2015 3.71 3.8 3.57 3.59 144,574
02/23/2015 3.73 3.8999 3.7 3.7 284,610
02/20/2015 3.7 3.7 3.63 3.65 111,875
02/19/2015 3.7 3.72 3.65 3.69 86,345
02/18/2015 3.68 3.72 3.66 3.69 83,776
02/17/2015 3.76 3.76 3.64 3.68 141,511
02/13/2015 3.56 3.75 3.54 3.74 102,182
02/12/2015 3.56 3.61 3.54 3.56 92,691
02/11/2015 3.57 3.62 3.53 3.54 89,773
02/10/2015 3.57 3.635 3.56 3.59 71,995
02/09/2015 3.7 3.7 3.559 3.57 142,647
02/06/2015 3.67 3.76 3.62 3.7 109,816
02/05/2015 3.58 3.68 3.57 3.66 91,986
02/04/2015 3.66 3.69 3.565 3.58 96,430
02/03/2015 3.6 3.71 3.6 3.68 85,608
02/02/2015 3.51 3.58 3.4 3.57 104,619
01/30/2015 3.67 3.67 3.48 3.48 253,874
01/29/2015 3.6 3.7 3.555 3.7 157,105
01/28/2015 3.76 3.76 3.58 3.6 112,349
01/27/2015 3.68 3.84 3.68 3.76 171,827
01/26/2015 3.72 3.73 3.66 3.69 129,578
01/23/2015 3.72 3.77 3.68 3.72 99,519
01/22/2015 3.65 3.74 3.59 3.7 121,113
01/21/2015 3.64 3.66 3.59 3.63 139,730
01/20/2015 3.73 3.74 3.63 3.64 90,973
01/16/2015 3.69 3.77 3.67 3.72 82,842
01/15/2015 3.82 3.82 3.67 3.69 182,786
01/14/2015 3.54 3.81 3.53 3.79 275,473
01/13/2015 3.69 3.79 3.53 3.55 210,280
01/12/2015 3.7 3.76 3.63 3.68 199,174
01/09/2015 3.78 3.83 3.7 3.7 237,953
01/08/2015 3.89 3.89 3.78 3.8 130,684
01/07/2015 3.94 3.94 3.83 3.86 148,305
01/06/2015 3.99 4.02 3.89 3.91 310,725
01/05/2015 4.05 4.09 3.98 4 193,091
01/02/2015 4.18 4.19 4.03 4.06 149,945
12/31/2014 4.1 4.24 4.09 4.15 147,712
12/30/2014 4.07 4.13 4.04 4.08 165,152
12/29/2014 4.03 4.08 3.99 4.07 127,049
12/26/2014 4.05 4.1 4.02 4.05 136,084
12/24/2014 4.01 4.1 3.98 4.03 170,855
12/23/2014 4.01 4.07 3.99 4.06 120,338
12/22/2014 4.12 4.12 4 4.01 295,721
12/19/2014 4.13 4.205 4 4.12 393,171
12/18/2014 4.24 4.24 4.05 4.16 190,366
12/17/2014 4.23 4.31 3.921 4.19 483,429
12/16/2014 4.37 4.54 4.33 4.41 273,343
12/15/2014 4.52 4.53 4.39 4.4 173,388
12/12/2014 4.51 4.61 4.51 4.52 154,953
12/11/2014 4.45 4.57 4.45 4.52 155,840
12/10/2014 4.53 4.54 4.43 4.44 131,468
12/09/2014 4.38 4.58 4.37 4.56 120,405
12/08/2014 4.6 4.64 4.41 4.44 123,839
12/05/2014 4.53 4.67 4.51 4.63 144,956
12/04/2014 4.47 4.59 4.42 4.54 166,184
12/03/2014 4.42 4.5 4.38 4.48 155,749
12/02/2014 4.38 4.44 4.35 4.41 163,436
12/01/2014 4.38 4.42 4.34 4.39 243,481
11/28/2014 4.39 4.45 4.37 4.4 172,945
11/26/2014 4.36 4.45 4.36 4.4 128,824
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?