Five Star Quality Care, Inc. Historical Stock Prices

FVE 
$3.77
*  
0.05
1.31%
Get FVE Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.81  3.83  3.73  3.77 515,598
09/30/2014 3.81 3.83 3.73 3.77 515,598
09/29/2014 3.69 3.85 3.67 3.82 396,885
09/26/2014 3.73 3.76 3.61 3.75 288,552
09/25/2014 3.78 3.78 3.64 3.73 350,123
09/24/2014 3.85 3.86 3.66 3.78 356,212
09/23/2014 3.83 3.87 3.59 3.85 616,352
09/22/2014 3.4 4 3.36 3.83 818,252
09/19/2014 3.57 3.63 3.23 3.41 1,076,245
09/18/2014 4.04 4.08 3.56 3.59 842,473
09/17/2014 4.05 4.1 4.03 4.04 213,117
09/16/2014 4.15 4.17 4.02 4.02 262,133
09/15/2014 4.25 4.2501 4.16 4.19 121,509
09/12/2014 4.43 4.43 4.25 4.26 162,927
09/11/2014 4.4 4.47 4.4 4.4 85,626
09/10/2014 4.4 4.43 4.4 4.41 83,479
09/09/2014 4.48 4.5 4.41 4.41 161,130
09/08/2014 4.55 4.55 4.46 4.49 86,699
09/05/2014 4.45 4.57 4.45 4.53 117,457
09/04/2014 4.53 4.54 4.45 4.47 144,866
09/03/2014 4.65 4.65 4.52 4.54 77,395
09/02/2014 4.66 4.66 4.61 4.63 107,534
08/29/2014 4.6 4.66 4.5499 4.64 81,834
08/28/2014 4.59 4.61 4.54 4.58 82,378
08/27/2014 4.66 4.66 4.58 4.61 154,851
08/26/2014 4.67 4.7 4.64 4.68 106,264
08/25/2014 4.69 4.73 4.67 4.68 92,217
08/22/2014 4.68 4.72 4.66 4.68 69,629
08/21/2014 4.66 4.725 4.55 4.7 375,218
08/20/2014 4.69 4.69 4.57 4.66 89,263
08/19/2014 4.7 4.74 4.68 4.69 138,551
08/18/2014 4.53 4.66 4.53 4.66 109,329
08/15/2014 4.61 4.63 4.45 4.48 165,487
08/14/2014 4.56 4.59 4.53 4.54 68,864
08/13/2014 4.56 4.58 4.51 4.57 67,339
08/12/2014 4.65 4.69 4.52 4.53 87,652
08/11/2014 4.68 4.77 4.5801 4.7 113,144
08/08/2014 4.56 4.66 4.56 4.63 87,198
08/07/2014 4.75 4.77 4.56 4.57 85,284
08/06/2014 4.55 4.78 4.53 4.76 139,052
08/05/2014 4.5 4.6 4.42 4.59 189,797
08/04/2014 4.64 4.66 4.51 4.51 411,091
08/01/2014 4.55 4.6 4.5 4.59 156,961
07/31/2014 4.56 4.62 4.55 4.57 164,668
07/30/2014 4.67 4.67 4.57 4.64 120,463
07/29/2014 4.71 4.72 4.65 4.65 77,414
07/28/2014 4.71 4.753 4.66 4.71 113,763
07/25/2014 4.7 4.79 4.68 4.72 135,909
07/24/2014 4.86 4.91 4.71 4.72 73,809
07/23/2014 4.74 4.84 4.7399 4.83 90,323
07/22/2014 4.74 4.79 4.7 4.71 75,926
07/21/2014 4.78 4.79 4.71 4.74 76,146
07/18/2014 4.7 4.87 4.69 4.84 207,731
07/17/2014 4.75 4.825 4.7 4.71 153,457
07/16/2014 4.81 4.84 4.75 4.77 170,359
07/15/2014 4.84 4.88 4.75 4.79 163,131
07/14/2014 4.85 4.96 4.82 4.85 117,642
07/11/2014 4.81 4.85 4.78 4.82 147,321
07/10/2014 4.8 4.85 4.73 4.84 247,881
07/09/2014 4.86 4.91 4.8 4.83 157,336
07/08/2014 4.96 4.98 4.8 4.85 197,546
07/07/2014 5.12 5.1399 5 5 101,496
07/03/2014 5.16 5.21 5.15 5.18 67,466
07/02/2014 5.07 5.19 5.05 5.16 137,711
07/01/2014 4.97 5.19 4.95 5.11 150,173
06/30/2014 4.97 5.02 4.96 5.01 93,032
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?