Five Star Quality Care, Inc. Historical Stock Prices

FVE 
$4.51
*  
0.01
0.22%
Get FVE Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 23-APR-2014 TO 23-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.50  4.53  4.48  4.51 83,786
04/23/2015 4.45 4.51 4.42 4.5 69,323
04/22/2015 4.49 4.51 4.4301 4.48 35,874
04/21/2015 4.47 4.5301 4.44 4.51 69,747
04/20/2015 4.46 4.53 4.42 4.44 50,681
04/17/2015 4.51 4.51 4.4 4.46 92,426
04/16/2015 4.53 4.55 4.46 4.54 60,689
04/15/2015 4.44 4.56 4.4 4.53 132,451
04/14/2015 4.28 4.44 4.26 4.41 92,803
04/13/2015 4.27 4.33 4.26 4.3 61,753
04/10/2015 4.27 4.34 4.22 4.28 51,927
04/09/2015 4.37 4.4 4.19 4.24 159,433
04/08/2015 4.38 4.41 4.32 4.36 89,955
04/07/2015 4.37 4.44 4.35 4.39 92,362
04/06/2015 4.34 4.415 4.34 4.36 92,868
04/02/2015 4.38 4.44 4.36 4.38 123,821
04/01/2015 4.42 4.45 4.34 4.37 129,132
03/31/2015 4.33 4.45 4.29 4.44 120,978
03/30/2015 4.39 4.4 4.3 4.37 95,952
03/27/2015 4.21 4.37 4.2 4.35 109,027
03/26/2015 4.19 4.28 4.14 4.22 123,352
03/25/2015 4.32 4.32 4.18 4.2 128,305
03/24/2015 4.3 4.35 4.25 4.33 111,789
03/23/2015 4.22 4.31 4.22 4.3 127,908
03/20/2015 4.15 4.25 4.1 4.22 371,865
03/19/2015 4.05 4.145 4.05 4.11 158,131
03/18/2015 3.98 4.19 3.9 4.07 154,804
03/17/2015 3.5 4.285 3.5 4 705,939
03/16/2015 3.57 3.66 3.53 3.62 84,134
03/13/2015 3.54 3.59 3.44 3.57 71,362
03/12/2015 3.44 3.55 3.42 3.53 99,630
03/11/2015 3.44 3.46 3.37 3.4 89,074
03/10/2015 3.45 3.49 3.4 3.45 86,120
03/09/2015 3.55 3.58 3.42 3.51 148,737
03/06/2015 3.58 3.66 3.55 3.56 90,921
03/05/2015 3.66 3.7 3.62 3.62 45,802
03/04/2015 3.71 3.73 3.61 3.67 113,327
03/03/2015 3.75 3.75 3.51 3.73 119,741
03/02/2015 3.67 3.75 3.67 3.75 74,652
02/27/2015 3.7 3.75 3.62 3.64 142,149
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
11/25/2014 4.46 4.47 4.33 4.39 332,666
11/24/2014 4.35 4.46 4.31 4.44 121,291
11/21/2014 4.25 4.35 4.24 4.32 251,661
11/20/2014 4.06 4.247 4.06 4.23 182,142
11/19/2014 4.08 4.19 4.02 4.09 375,590
11/18/2014 4.1 4.16 4.05 4.1 202,903
11/17/2014 4.13 4.16 4.06 4.08 196,139
11/14/2014 4.13 4.19 4.11 4.14 153,358
11/13/2014 4.18 4.23 4.08 4.12 128,234
11/12/2014 4.09 4.19 4.08 4.17 101,849
11/11/2014 4.21 4.21 4.11 4.13 126,102
11/10/2014 4.16 4.23 4.13 4.2 189,890
11/07/2014 4.21 4.21 4.1 4.16 256,197
11/06/2014 4.22 4.24 4.165 4.23 287,218
11/05/2014 4.17 4.25 4.15 4.19 245,850
11/04/2014 4.21 4.23 4.09 4.14 180,697
11/03/2014 4.13 4.25 4.13 4.21 189,540
10/31/2014 4.1 4.17 4.05 4.13 458,520
10/30/2014 4 4.09 3.99 4.04 164,454
10/29/2014 4.01 4.071 4.01 4.03 150,651
10/28/2014 4.05 4.1 3.965 4.01 311,356
10/27/2014 4.05 4.0775 3.98 4.04 95,154
10/24/2014 4 4.07 3.9801 4.05 138,394
10/23/2014 3.98 4.06 3.943 3.99 406,334
10/22/2014 4.03 4.05 3.9 3.95 148,828
10/21/2014 4.06 4.11 3.9762 4.03 304,632
10/20/2014 4 4.075 3.95 4 253,484
10/17/2014 4.15 4.19 3.95 4.03 242,154
10/16/2014 4.01 4.2 4.01 4.09 291,516
10/15/2014 4 4.1 3.96 4.07 292,228
10/14/2014 4.07 4.11 3.97 4.05 326,781
10/13/2014 3.89 4.1 3.87 4 496,908
10/10/2014 3.95 4.11 3.92 3.93 337,335
10/09/2014 4.25 4.27 3.92 4 816,566
10/08/2014 4.16 4.28 4.12 4.26 198,503
10/07/2014 4.1 4.25 4.03 4.16 481,448
10/06/2014 4.08 4.14 3.86 4.12 490,135
10/03/2014 3.83 4.11 3.81 4.09 504,954
10/02/2014 3.77 3.838 3.68 3.81 171,447
10/01/2014 3.77 3.81 3.7 3.77 390,777
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?