Five Star Quality Care, Inc. Historical Stock Prices

FVE 
$4.91
*  
0.17
 negative 
3.59%
Get FVE Alerts
*Delayed - data as of Apr. 16, 2014 13:12 ET 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    FVE Real Time
 
 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:12  4.80  4.99  4.78  4.91 202,569
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
04/08/2014 4.77 4.89 4.71 4.78 240,872
04/07/2014 4.77 4.82 4.715 4.77 194,249
04/04/2014 4.95 4.95 4.8 4.82 309,490
04/03/2014 5.02 5.04 4.83 4.89 222,767
04/02/2014 5 5.05 4.93 5.01 181,404
04/01/2014 4.86 5.01 4.86 4.96 185,572
03/31/2014 4.73 4.89 4.73 4.86 330,829
03/28/2014 4.95 5 4.71 4.72 548,982
03/27/2014 5.35 5.35 4.95 4.96 602,974
03/26/2014 5.8 5.8 5.47 5.48 230,475
03/25/2014 5.75 5.82 5.65 5.77 131,989
03/24/2014 5.86 5.89 5.67 5.72 143,580
03/21/2014 5.94 6.04 5.81 5.87 363,868
03/20/2014 6 6.09 5.89 5.91 136,561
03/19/2014 5.98 6.08 5.87 6.01 223,770
03/18/2014 5.84 6.01 5.84 5.99 111,132
03/17/2014 5.87 5.999 5.8 5.82 146,973
03/14/2014 5.8 5.89 5.78 5.87 100,771
03/13/2014 6.04 6.04 5.78 5.84 161,968
03/12/2014 5.94 6.05 5.9399 6.04 168,674
03/11/2014 5.99 6.01 5.92 5.95 147,469
03/10/2014 5.97 6.01 5.9 5.96 89,099
03/07/2014 6.03 6.03 5.9 5.97 170,651
03/06/2014 5.98 6.05 5.89 5.97 216,902
03/05/2014 5.95 5.99 5.871 5.94 107,521
03/04/2014 5.86 6.08 5.84 5.97 369,423
03/03/2014 5.75 5.75 5.66 5.75 126,370
02/28/2014 5.87 5.87 5.73 5.79 192,060
02/27/2014 5.84 5.88 5.76 5.83 88,438
02/26/2014 5.8 5.99 5.79 5.88 129,444
02/25/2014 5.93 5.93 5.75 5.76 99,520
02/24/2014 5.79 5.96 5.79 5.93 222,281
02/21/2014 5.7 5.83 5.69 5.77 274,894
02/20/2014 5.63 5.7475 5.6 5.67 165,302
02/19/2014 5.68 5.72 5.59 5.6 195,642
02/18/2014 5.54 5.66 5.52 5.66 156,389
02/14/2014 5.49 5.65 5.4 5.49 109,192
02/13/2014 5.21 5.42 5.21 5.42 167,657
02/12/2014 5.4 5.42 5.23 5.24 193,688
02/11/2014 5.24 5.41 5.23 5.37 143,255
02/10/2014 5.21 5.3 5.12 5.27 156,253
02/07/2014 5.16 5.2 5.08 5.18 154,158
02/06/2014 5.2 5.2591 5.05 5.13 210,462
02/05/2014 5.25 5.25 5.1 5.14 198,348
02/04/2014 5.3 5.3 5.2 5.25 201,293
02/03/2014 5.48 5.48 5.25 5.29 353,501
01/31/2014 5.55 5.55 5.4 5.43 331,131
01/30/2014 5.54 5.75 5.51 5.63 265,405
01/29/2014 5.56 5.6 5.42 5.44 207,784
01/28/2014 5.55 5.7 5.53 5.66 200,709
01/27/2014 5.76 5.77 5.525 5.57 197,358
01/24/2014 5.81 5.82 5.7 5.72 187,756
01/23/2014 5.85 5.8647 5.71 5.81 145,529
01/22/2014 5.74 5.87 5.71 5.85 160,290
01/21/2014 5.86 5.86 5.67 5.71 260,736
01/17/2014 5.89 5.89 5.75 5.79 184,282
01/16/2014 5.95 5.98 5.84 5.88 148,458
01/15/2014 5.82 5.94 5.8 5.94 240,288
01/14/2014 5.87 5.87 5.8 5.83 123,319
01/13/2014 5.83 5.86 5.76 5.82 163,498
01/10/2014 5.8 5.85 5.76 5.82 196,552
01/09/2014 5.95 5.97 5.77 5.78 230,171
01/08/2014 5.75 5.89 5.68 5.89 274,189
01/07/2014 5.75 5.8 5.69 5.73 193,041
01/06/2014 5.91 5.91 5.695 5.71 297,421
01/03/2014 5.52 5.85 5.52 5.81 339,108
01/02/2014 5.49 5.53 5.41 5.52 313,173
12/31/2013 5.51 5.56 5.48 5.49 255,331
12/30/2013 5.48 5.58 5.4601 5.48 224,620
12/27/2013 5.64 5.66 5.4309 5.45 160,774
12/26/2013 5.52 5.62 5.4902 5.59 322,139
12/24/2013 5.46 5.53 5.46 5.48 144,038
12/23/2013 5.44 5.5 5.39 5.42 320,167
12/20/2013 5.42 5.45 5.36 5.38 518,303
12/19/2013 5.46 5.5199 5.36 5.38 218,989
12/18/2013 5.51 5.53 5.31 5.44 481,260
12/17/2013 5.22 5.45 5.1 5.42 595,769
12/16/2013 5.22 5.39 5.1 5.21 1,101,387
12/13/2013 4.48 4.66 4.46 4.63 261,250
12/12/2013 4.52 4.57 4.41 4.45 300,452
12/11/2013 4.68 4.71 4.5 4.53 179,525
12/10/2013 4.67 4.7 4.63 4.65 128,332
12/09/2013 4.67 4.75 4.63 4.69 172,617
12/06/2013 4.71 4.71 4.64 4.65 180,275
12/05/2013 4.63 4.67 4.61 4.65 153,802
12/04/2013 4.55 4.67 4.55 4.64 205,952
12/03/2013 4.69 4.755 4.57 4.57 255,810
12/02/2013 4.95 5 4.7 4.72 267,331
11/29/2013 4.93 4.97 4.9 4.93 89,874
11/27/2013 4.88 4.91 4.82 4.89 155,905
11/26/2013 4.88 4.91 4.85 4.89 215,305
11/25/2013 4.88 4.97 4.85 4.89 189,349
11/22/2013 4.91 4.94 4.86 4.89 136,517
11/21/2013 4.88 4.93 4.85 4.9 178,345
11/20/2013 4.89 4.96 4.855 4.88 136,091
11/19/2013 4.92 5.07 4.875 4.89 144,748
11/18/2013 5.03 5.05 4.9 4.91 157,121
11/15/2013 5.05 5.05 5 5.03 138,338
11/14/2013 5.07 5.08 4.97 5.06 160,746
11/13/2013 4.94 5.15 4.94 5.09 209,429
11/12/2013 4.68 5.09 4.68 5.04 352,806
11/11/2013 4.86 4.91 4.71 4.78 199,720
11/08/2013 4.81 4.96 4.8 4.86 136,610
11/07/2013 4.92 4.973 4.8 4.82 119,912
11/06/2013 4.79 4.92 4.76 4.91 160,880
11/05/2013 4.8 4.86 4.69 4.75 234,196
11/04/2013 4.8 4.91 4.8 4.85 266,501
11/01/2013 5.06 5.07 4.76 4.8 453,840
10/31/2013 5.17 5.21 5.01 5.07 329,364
10/30/2013 5.28 5.28 5.15 5.17 109,418
10/29/2013 5.28 5.305 5.24 5.29 125,675
10/28/2013 5.25 5.57 5.22 5.3 185,490
10/25/2013 5.34 5.36 5.25 5.3 127,830
10/24/2013 5.31 5.33 5.21 5.32 115,617
10/23/2013 5.22 5.32 5.16 5.29 92,911
10/22/2013 5.25 5.32 5.215 5.27 92,891
10/21/2013 5.37 5.37 5.23 5.24 129,522
10/18/2013 5.31 5.37 5.24 5.37 158,288
10/17/2013 5.27 5.33 5.24 5.27 141,310
10/16/2013 5.31 5.4 5.25 5.29 144,019
10/15/2013 5.35 5.41 5.29 5.29 166,253
10/14/2013 5.27 5.4 5.22 5.35 133,472
10/11/2013 5.17 5.342 5.17 5.29 187,064
10/10/2013 5.14 5.24 5.13 5.2 125,038
10/09/2013 5.08 5.24 5 5.06 316,310
10/08/2013 5.16 5.17 5.07 5.07 172,362
10/07/2013 5.16 5.21 5.14 5.16 128,480
10/04/2013 5.12 5.28 5.12 5.2 138,003
10/03/2013 5.19 5.22 5.0299 5.13 392,099
10/02/2013 5.15 5.275 5.15 5.23 154,278
10/01/2013 5.19 5.23 5.14 5.18 217,995
09/30/2013 5.14 5.26 5.11 5.17 220,823
09/27/2013 5.25 5.27 5.17 5.2 113,237
09/26/2013 5.26 5.355 5.24 5.29 139,889
09/25/2013 5.28 5.35 5.25 5.26 161,026
09/24/2013 5.2 5.32 5.11 5.28 363,638
09/23/2013 5.22 5.26 5.18 5.21 253,640
09/20/2013 5.15 5.27 5.15 5.23 460,275
09/19/2013 5.22 5.26 5.09 5.1 135,753
09/18/2013 5.22 5.31 5.14 5.22 173,908
09/17/2013 5.26 5.27 5.2 5.24 126,882
09/16/2013 5.27 5.31 5.21 5.26 205,670
09/13/2013 5.19 5.29 5.17 5.2 207,376
09/12/2013 5.18 5.22 5.09 5.17 235,243
09/11/2013 5.2 5.26 5.18 5.21 134,771
09/10/2013 5.18 5.27 5.16 5.23 141,689
09/09/2013 5.31 5.31 5.14 5.16 174,151
09/06/2013 5.32 5.33 5.16 5.29 188,347
09/05/2013 5.21 5.31 5.16 5.28 286,809
09/04/2013 5.29 5.305 5.2 5.22 169,723
09/03/2013 5.26 5.34 5.21 5.29 207,979
08/30/2013 5.28 5.29 5.17 5.19 302,147
08/29/2013 5.16 5.33 5.16 5.3 151,375
08/28/2013 5.04 5.23 5.04 5.18 463,810
08/27/2013 5.22 5.29 5.04 5.04 324,335
08/26/2013 5.34 5.35 5.26 5.31 286,469
08/23/2013 5.28 5.36 5.23 5.34 296,702
08/22/2013 5.22 5.36 5.2 5.28 159,812
08/21/2013 5.27 5.31 5.13 5.22 158,840
08/20/2013 5.15 5.34 5.13 5.29 307,635
08/19/2013 5.18 5.281 5.12 5.16 189,366
08/16/2013 5.19 5.26 5.14 5.21 258,806
08/15/2013 5.41 5.45 5.21 5.22 352,608
08/14/2013 5.55 5.615 5.46 5.47 212,775
08/13/2013 5.62 5.69 5.56 5.57 209,612
08/12/2013 5.6 5.69 5.58 5.63 370,499
08/09/2013 5.7 5.75 5.55 5.68 181,103
08/08/2013 5.69 5.83 5.64 5.7 157,278
08/07/2013 5.62 5.74 5.61 5.66 174,147
08/06/2013 5.88 5.93 5.57 5.64 402,472
08/05/2013 5.96 5.99 5.86 5.89 487,499
08/02/2013 5.98 6.03 5.91 5.99 223,837
08/01/2013 5.95 6.06 5.88 6.03 444,995
07/31/2013 6.03 6.08 5.77 5.92 545,075
07/30/2013 5.96 6.08 5.75 6 590,202
07/29/2013 5.86 5.98 5.81 5.96 290,375
07/26/2013 5.93 5.99 5.83 5.85 125,563
07/25/2013 5.88 6 5.71 5.99 334,575
07/24/2013 6 6 5.9 5.91 201,538
07/23/2013 6.04 6.07 5.98 5.98 175,167
07/22/2013 6.04 6.1 6.01 6.03 196,367
07/19/2013 6 6.07 5.95 6.03 223,444
07/18/2013 5.97 6.04 5.97 6 275,576
07/17/2013 6 6.04 5.96 5.97 246,956
07/16/2013 6.02 6.05 5.94 5.98 293,615
07/15/2013 6.02 6.09 6.01 6.03 316,599
07/12/2013 6.03 6.2 6.01 6.02 343,028
07/11/2013 6.13 6.15 6.03 6.07 360,806
07/10/2013 5.98 6.1 5.95 6.07 312,953
07/09/2013 5.9 6.06 5.83 5.96 582,675
07/08/2013 5.75 5.91 5.74 5.87 360,827
07/05/2013 5.62 5.75 5.6 5.73 292,389
07/03/2013 5.21 5.68 5.21 5.56 337,148
07/02/2013 5.69 5.74 5.585 5.67 454,238
07/01/2013 5.64 5.7 5.58 5.68 384,315
06/28/2013 5.57 5.67 5.43 5.61 986,452
06/27/2013 5.21 5.56 5.17 5.56 749,927
06/26/2013 5.19 5.235 5.04 5.17 457,664
06/25/2013 5.09 5.18 5.01 5.16 335,756
06/24/2013 5.16 5.21 5.01 5.05 637,973
06/21/2013 5.23 5.27 5.02 5.17 821,120
06/20/2013 5.22 5.28 5.18 5.23 504,550
06/19/2013 5.38 5.38 5.24 5.3 290,849
06/18/2013 5.21 5.39 5.18 5.37 482,560
06/17/2013 5.31 5.35 5.15 5.22 299,138
06/14/2013 5.3 5.34 5.23 5.29 396,042
06/13/2013 5.16 5.32 5.13 5.3 486,057
06/12/2013 5.24 5.32 5.1 5.15 392,961
06/11/2013 5.37 5.42 5.18 5.23 598,933
06/10/2013 5.26 5.49 5.26 5.42 386,502
06/07/2013 5.24 5.37 5.19 5.26 314,515
06/06/2013 5.07 5.23 5.05 5.2 350,343
06/05/2013 5.15 5.27 5.05 5.08 411,117
06/04/2013 5.29 5.33 5.14 5.19 432,220
06/03/2013 5.13 5.28 5.08 5.27 629,489
05/31/2013 5.11 5.22 5.1 5.13 380,636
05/30/2013 5.14 5.23 5.11 5.13 304,144
05/29/2013 5.07 5.17 5.01 5.14 513,249
05/28/2013 5 5.14 5 5.07 421,607
05/24/2013 4.84 4.98 4.8 4.95 242,074
05/23/2013 4.83 4.94 4.78 4.88 600,566
05/22/2013 4.9 5.09 4.82 4.9 827,652
05/21/2013 4.78 4.93 4.78 4.86 596,978
05/20/2013 4.89 4.93 4.77 4.79 473,838
05/17/2013 4.9 4.98 4.85 4.9 368,423
05/16/2013 4.71 4.9 4.71 4.86 442,105
05/15/2013 4.78 4.82 4.66 4.71 476,207
05/14/2013 4.8 4.88 4.73 4.8 481,842
05/13/2013 4.91 4.98 4.8 4.82 450,127
05/10/2013 4.84 4.91 4.79 4.9 394,069
05/09/2013 4.84 4.9 4.81 4.82 452,671
05/08/2013 4.7 4.82 4.7 4.8 383,996
05/07/2013 4.74 4.77 4.66 4.71 635,779
05/06/2013 4.71 4.79 4.66 4.73 501,731
05/03/2013 4.84 4.97 4.7 4.71 845,898
05/02/2013 4.56 4.85 4.52 4.76 1,227,428
05/01/2013 4.72 4.76 4.51 4.55 1,274,772
04/30/2013 4.82 4.97 4.44 4.73 3,002,609
04/29/2013 5.82 5.89 4.8784 4.97 3,298,712
04/26/2013 5.99 6.05 5.87 5.97 387,559
04/25/2013 6.14 6.22 5.97 5.99 456,032
04/24/2013 6.03 6.19 6.03 6.1 340,713
04/23/2013 6.04 6.14 5.91 6.02 468,048
04/22/2013 6.12 6.13 5.8 6.01 487,609
04/19/2013 5.92 6.06 5.92 6.06 356,934
04/18/2013 6.03 6.09 5.8421 5.91 448,208
04/17/2013 6.24 6.305 5.86 6.04 755,053
04/16/2013 6.21 6.42 6.18 6.3 602,914
04/15/2013 6.69 6.7 6.07 6.19 946,654
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 your brokers before you trade


Want to trade FX?