Five Star Quality Care, Inc. Historical Stock Prices

FVE 
$4.84
*  
0.01
0.21%
Get FVE Alerts
*Delayed - data as of Jul. 10, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.75  4.85  4.73  4.84 247,781
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
06/27/2014 4.91 5.04 4.9 5.03 231,829
06/26/2014 5 5 4.88 4.96 57,686
06/25/2014 4.85 5 4.85 4.98 78,754
06/24/2014 4.9 5 4.85 4.9 178,476
06/23/2014 4.81 4.87 4.79 4.84 143,162
06/20/2014 4.92 4.94 4.8 4.82 257,533
06/19/2014 4.93 4.94 4.87 4.91 147,670
06/18/2014 4.95 4.96 4.86 4.9 169,305
06/17/2014 4.89 4.96 4.89 4.95 168,052
06/16/2014 4.9 4.95 4.88 4.9 78,126
06/13/2014 4.93 4.94 4.82 4.88 120,686
06/12/2014 4.98 5 4.9 4.91 117,323
06/11/2014 5.1 5.12 4.98 5.01 119,614
06/10/2014 5.17 5.174 5.05 5.14 126,216
06/09/2014 5.18 5.24 5.15 5.21 82,399
06/06/2014 5.12 5.25 5.09 5.23 129,979
06/05/2014 5.13 5.13 5.03 5.07 229,911
06/04/2014 5.19 5.22 5.1 5.13 86,794
06/03/2014 5.22 5.23 5.12 5.21 94,702
06/02/2014 5.26 5.27 5.16 5.23 116,124
05/30/2014 5.31 5.33 5.21 5.28 123,927
05/29/2014 5.27 5.3 5.19 5.29 106,497
05/28/2014 5.2 5.27 5.18 5.26 112,325
05/27/2014 5.1 5.23 5.03 5.21 259,591
05/23/2014 4.82 5.05 4.81 5.04 288,687
05/22/2014 4.76 4.8229 4.74 4.8 85,436
05/21/2014 4.81 4.83 4.7 4.76 172,922
05/20/2014 4.87 4.95 4.7 4.77 227,111
05/19/2014 4.85 4.97 4.85 4.9 95,609
05/16/2014 4.79 4.85 4.74 4.85 135,114
05/15/2014 4.87 4.87 4.75 4.8 212,419
05/14/2014 5.11 5.12 4.87 4.91 148,248
05/13/2014 5.16 5.2 5.095 5.1 166,617
05/12/2014 4.93 5.2 4.91 5.19 222,751
05/09/2014 4.72 4.91 4.72 4.91 112,941
05/08/2014 4.88 4.93 4.74 4.74 143,201
05/07/2014 4.82 4.87 4.74 4.87 192,350
05/06/2014 4.9 4.93 4.79 4.81 167,317
05/05/2014 4.97 4.99 4.87 4.93 143,152
05/02/2014 4.92 5.07 4.91 4.99 184,481
05/01/2014 4.83 5 4.76 4.91 296,543
04/30/2014 4.82 4.91 4.75 4.83 402,770
04/29/2014 4.97 4.97 4.79 4.82 187,841
04/28/2014 4.97 5 4.83 4.92 219,700
04/25/2014 5.08 5.09 4.92 4.97 204,029
04/24/2014 5.19 5.205 5.1 5.1 139,666
04/23/2014 5.28 5.33 5.13 5.13 167,267
04/22/2014 5.23 5.35 5.2 5.3 228,474
04/21/2014 5.16 5.25 5.12 5.2 173,328
04/17/2014 4.97 5.31 4.925 5.14 294,603
04/16/2014 4.8 5 4.78 4.99 324,873
04/15/2014 4.68 4.78 4.59 4.74 175,415
04/14/2014 4.73 4.76 4.62 4.68 131,681
04/11/2014 4.65 4.735 4.6 4.7 171,192
04/10/2014 4.83 4.83 4.65 4.67 229,376
04/09/2014 4.78 4.88 4.74 4.84 128,631
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?