U.S. Markets close in 1 hr 6 mins

Five Star Senior Living Inc. (FVE)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5798+0.03 (+1.92%)
As of 2:54PM EDT. Market open.
People also watch
CSUBKDKNDNHCSNH
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20171.601.701.581.581.5849,358
Jun 21, 20171.601.601.551.551.554,300
Jun 20, 20171.651.701.601.601.6061,600
Jun 19, 20171.601.701.551.601.6081,400
Jun 16, 20171.751.751.601.601.6037,200
Jun 15, 20171.751.801.701.701.7038,900
Jun 14, 20171.701.851.701.751.7554,200
Jun 13, 20171.751.751.701.701.705,000
Jun 12, 20171.651.751.651.701.7034,600
Jun 09, 20171.651.701.651.651.6535,100
Jun 08, 20171.751.751.701.701.7013,200
Jun 07, 20171.801.801.651.701.70111,500
Jun 06, 20171.751.901.751.751.7531,500
Jun 05, 20171.901.901.751.751.7529,800
Jun 02, 20171.861.901.801.851.8510,400
Jun 01, 20171.851.851.801.801.8028,600
May 31, 20171.801.901.801.801.8014,800
May 30, 20171.801.901.801.801.80155,900
May 26, 20171.851.901.801.801.8058,400
May 25, 20171.891.951.851.851.8529,000
May 24, 20171.851.901.851.851.8534,300
May 23, 20171.901.901.851.851.8511,000
May 22, 20171.901.951.851.851.8537,000
May 19, 20171.901.901.851.901.9032,300
May 18, 20171.851.901.851.851.8550,500
May 17, 20171.911.951.901.901.9021,800
May 16, 20172.082.081.901.931.9317,800
May 15, 20172.052.101.902.052.0553,100
May 12, 20172.012.052.002.002.0030,700
May 11, 20171.852.101.852.002.0092,300
May 10, 20171.851.951.851.901.9019,100
May 09, 20172.002.051.901.901.9050,800
May 08, 20171.902.101.901.951.9587,500
May 05, 20171.901.911.851.901.9013,500
May 04, 20171.851.951.851.901.9062,600
May 03, 20171.902.001.851.851.8546,400
May 02, 20171.851.951.851.901.9024,200
May 01, 20171.951.951.801.851.8546,100
Apr 28, 20171.901.901.801.901.9042,000
Apr 27, 20171.851.901.801.801.8087,300
Apr 26, 20171.801.901.801.851.8563,600
Apr 25, 20171.801.901.801.801.8037,200
Apr 24, 20171.851.901.801.801.8043,600
Apr 21, 20171.801.901.801.851.8528,100
Apr 20, 20171.801.901.801.801.8056,700
Apr 19, 20171.851.951.781.801.8080,000
Apr 18, 20171.851.951.851.851.8541,900
Apr 17, 20171.951.951.851.901.9055,700
Apr 13, 20171.901.951.901.951.9537,200
Apr 12, 20171.952.001.901.901.9021,700
Apr 11, 20171.952.051.901.951.9550,800
Apr 10, 20172.052.051.901.951.9566,300
Apr 07, 20171.952.051.902.052.0540,000
Apr 06, 20172.002.051.951.951.9521,500
Apr 05, 20172.052.051.901.951.9591,800
Apr 04, 20172.052.102.002.002.0035,200
Apr 03, 20172.102.152.052.052.0537,300
Mar 31, 20172.152.202.102.152.1535,300
Mar 30, 20172.102.202.102.152.1527,100
Mar 29, 20172.102.152.102.102.109,900
Mar 28, 20171.952.201.952.152.1551,400
Mar 27, 20172.052.101.852.002.00301,500
Mar 24, 20172.102.152.052.102.10116,600
Mar 23, 20172.052.102.052.052.0538,600
Mar 22, 20172.052.102.052.052.0539,500
Mar 21, 20172.102.152.052.052.0599,000
Mar 20, 20172.102.152.052.102.1062,200
Mar 17, 20172.252.252.102.102.10299,900
Mar 16, 20172.152.252.152.202.2033,100
Mar 15, 20172.202.252.152.152.1521,500
Mar 14, 20172.252.302.202.202.2047,100
Mar 13, 20172.152.302.152.252.2552,600
Mar 10, 20172.202.252.102.152.15182,500
Mar 09, 20172.252.302.202.202.2041,900
Mar 08, 20172.282.302.202.252.25166,800
Mar 07, 20172.152.252.152.252.2515,600
Mar 06, 20172.352.352.152.202.2084,000
Mar 03, 20172.302.402.252.302.3077,000
Mar 02, 20172.452.452.352.352.3550,200
Mar 01, 20172.402.422.302.352.3536,400
Feb 28, 20172.352.352.252.302.3075,700
Feb 27, 20172.302.352.302.352.3586,100
Feb 24, 20172.302.402.202.352.35101,600
Feb 23, 20172.552.552.252.302.30621,200
Feb 22, 20172.552.552.502.552.5523,800
Feb 21, 20172.452.552.412.552.5518,300
Feb 17, 20172.552.552.452.502.5023,600
Feb 16, 20172.552.562.452.552.5542,500
Feb 15, 20172.552.602.482.552.5567,600
Feb 14, 20172.402.552.402.502.5084,600
Feb 13, 20172.552.602.352.352.35285,600
Feb 10, 20172.602.652.552.602.6051,500
Feb 09, 20172.602.652.602.652.6510,900
Feb 08, 20172.602.702.602.652.6536,600
Feb 07, 20172.652.652.602.602.6042,500
Feb 06, 20172.652.702.602.652.6559,200
Feb 03, 20172.702.802.652.652.6538,900
Feb 02, 20172.652.702.602.702.7049,500
Feb 01, 20172.752.802.652.702.7061,400
Jan 31, 20172.652.852.552.852.8586,000
*Close price adjusted for dividends and splits.
Loading more data...