FVE - Five Star Senior Living Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.56000.56000.52000.55000.550010,500
May 22, 20190.57000.57000.53000.56000.560028,600
May 21, 20190.56000.57000.54000.55000.55005,100
May 20, 20190.55000.58000.53000.55000.5500113,700
May 17, 20190.56000.57000.54000.55000.550043,900
May 16, 20190.53000.57000.53000.57000.570037,100
May 15, 20190.58000.58000.53000.53000.530033,900
May 14, 20190.56000.59000.54000.57000.570088,200
May 13, 20190.59000.61000.52000.54000.540099,000
May 10, 20190.60000.62000.59000.61000.610013,800
May 09, 20190.63000.63000.58000.59000.590031,800
May 08, 20190.60000.63000.57000.63000.630039,900
May 07, 20190.58000.63000.56000.60000.600071,600
May 06, 20190.57000.59000.54000.57000.570094,500
May 03, 20190.56000.58000.51000.54000.5400151,700
May 02, 20190.61000.61000.56000.60000.6000134,600
May 01, 20190.64000.64000.60000.60000.600086,700
Apr 30, 20190.63000.67000.62000.63000.630061,800
Apr 29, 20190.64000.65000.63000.64000.640038,300
Apr 26, 20190.63000.67000.62000.65000.6500101,100
Apr 25, 20190.63000.64000.61000.62000.620052,900
Apr 24, 20190.61000.66000.61000.63000.630065,800
Apr 23, 20190.63000.63000.61000.63000.6300100,800
Apr 22, 20190.60000.64000.57000.63000.6300352,700
Apr 18, 20190.62000.63000.57000.59000.590042,700
Apr 17, 20190.58000.63000.55000.61000.6100100,700
Apr 16, 20190.63000.63000.55000.59000.590068,500
Apr 15, 20190.58000.61000.55000.61000.6100164,600
Apr 12, 20190.54000.58000.54000.58000.5800270,700
Apr 11, 20190.55000.56000.51000.54000.540051,200
Apr 10, 20190.55000.56000.53000.53000.530041,300
Apr 09, 20190.54000.57000.54000.56000.560038,500
Apr 08, 20190.57000.57000.51000.54000.5400187,800
Apr 05, 20190.53000.59000.52000.57000.5700325,300
Apr 04, 20190.49000.60000.49000.50000.5000861,900
Apr 03, 20190.59000.61000.44000.49000.4900617,200
Apr 02, 20191.04001.04000.56000.60000.6000955,100
Apr 01, 20190.97000.98000.95000.97000.970047,600
Mar 29, 20190.98000.98000.98000.98000.980060,100
Mar 28, 20190.97000.98000.96000.97000.970010,800
Mar 27, 20190.96001.01000.95000.99000.990023,400
Mar 26, 20191.02001.05000.96000.96000.960031,600
Mar 25, 20191.05001.06001.03001.05001.050042,700
Mar 22, 20191.00001.05001.00001.05001.050013,400
Mar 21, 20191.02001.02001.00001.00001.000041,800
Mar 20, 20190.99001.04000.99001.00001.000030,900
Mar 19, 20191.00001.06000.99000.99000.990037,500
Mar 18, 20190.99000.99000.96000.99000.990021,900
Mar 15, 20190.97001.02000.94000.99000.990091,400
Mar 14, 20190.94000.99000.94000.96000.96008,900
Mar 13, 20190.95000.99000.93000.95000.95008,800
Mar 12, 20190.91001.01000.91000.96000.960039,100
Mar 11, 20190.93000.95000.85000.90000.9000339,200
Mar 08, 20190.94000.97000.92000.95000.950092,200
Mar 07, 20190.97000.97000.92000.94000.940042,300
Mar 06, 20191.00001.00000.90000.98000.9800117,600
Mar 05, 20191.02001.04000.97000.98000.980066,500
Mar 04, 20190.93001.05000.91001.02001.0200292,800
Mar 01, 20190.94000.94000.90000.91000.910049,500
Feb 28, 20190.94000.96000.91000.92000.920057,900
Feb 27, 20190.91000.96000.90000.95000.950049,600
Feb 26, 20190.97000.97000.93000.93000.930046,800
Feb 25, 20190.99000.99000.94000.95000.950039,500
Feb 22, 20190.95000.99000.95000.98000.980043,100
Feb 21, 20190.95000.96000.93000.95000.950068,300
Feb 20, 20190.90000.99000.90000.93000.930059,700
Feb 19, 20190.90000.94000.89000.92000.920046,500
Feb 15, 20190.91000.93000.90000.90000.90007,800
Feb 14, 20190.92000.92000.91000.91000.910013,700
Feb 13, 20190.92000.93000.89000.93000.930047,100
Feb 12, 20190.85000.92000.85000.91000.9100145,300
Feb 11, 20190.83000.85000.82000.85000.850094,900
Feb 08, 20190.85000.85000.82000.82000.820020,900
Feb 07, 20190.80000.85000.80000.82000.820032,000
Feb 06, 20190.85000.85000.77000.81000.810053,000
Feb 05, 20190.83000.88000.82000.84000.840070,700
Feb 04, 20190.81000.83000.78000.83000.8300140,300
Feb 01, 20190.77000.83000.75000.80000.8000134,200
Jan 31, 20190.69000.76000.69000.75000.7500131,600
Jan 30, 20190.70000.71000.67000.71000.710031,000
Jan 29, 20190.68000.71000.68000.71000.710015,400
Jan 28, 20190.69000.73000.67000.69000.690021,700
Jan 25, 20190.71000.71000.68000.68000.680049,000
Jan 24, 20190.73000.73000.68000.70000.700019,400
Jan 23, 20190.71000.73000.70000.71000.710015,500
Jan 22, 20190.74000.74000.70000.71000.710048,400
Jan 18, 20190.72000.79000.69000.72000.720057,700
Jan 17, 20190.73000.73000.67000.69000.690081,900
Jan 16, 20190.79000.79000.74000.74000.7400112,000
Jan 15, 20190.78000.80000.70000.74000.740035,300
Jan 14, 20190.74000.81000.74000.78000.780065,100
Jan 11, 20190.67000.83000.67000.74000.7400141,600
Jan 10, 20190.65000.71000.65000.68000.680054,600
Jan 09, 20190.68000.68000.65000.66000.660042,300
Jan 08, 20190.65000.68000.65000.68000.680051,200
Jan 07, 20190.68000.68000.61000.64000.640051,100
Jan 04, 20190.63000.68000.50000.68000.6800200,700
Jan 03, 20190.59000.66000.51000.62000.6200171,800
Jan 02, 20190.48000.58000.45000.57000.570073,800
Dec 31, 20180.50000.52000.45000.48000.4800141,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...