Five Star Quality Care (NQ: FVE )

5.440 USD -0.050 (-0.91%)
Official Closing Price Updated: 5:12 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 5.450 5.680 5.430 5.440 195,037 -0.05(-0.91%)
Apr 09, 2021 6.420 6.420 5.460 5.490 491,900 -0.87(-13.68%)
Apr 08, 2021 6.230 6.500 6.080 6.360 124,759 +0.18(+2.91%)
Apr 07, 2021 6.430 6.450 6.150 6.180 100,316 -0.26(-4.04%)
Apr 06, 2021 6.660 6.667 6.340 6.440 78,821 -0.09(-1.38%)
Apr 05, 2021 6.460 6.610 6.320 6.530 119,351 +0.10(+1.56%)
Apr 01, 2021 6.120 6.480 6.000 6.430 129,300 +0.31(+5.07%)
Mar 31, 2021 6.040 6.340 6.010 6.120 375,966 -0.12(-1.92%)
Mar 30, 2021 5.910 6.300 5.860 6.240 133,409 +0.27(+4.52%)
Mar 29, 2021 6.140 6.210 5.810 5.970 209,495 -0.24(-3.86%)
Mar 26, 2021 6.480 6.480 6.060 6.210 88,400 -0.04(-0.64%)
Mar 25, 2021 6.430 6.430 6.001 6.250 89,185 -0.02(-0.32%)
Mar 24, 2021 6.400 6.660 6.260 6.270 112,187 -0.11(-1.72%)
Mar 23, 2021 6.690 6.700 6.360 6.380 135,469 -0.32(-4.78%)
Mar 22, 2021 7.100 7.110 6.650 6.700 148,366 -0.44(-6.16%)
Mar 19, 2021 6.710 7.190 6.600 7.140 387,500 +0.36(+5.31%)
Mar 18, 2021 6.650 6.840 6.650 6.780 124,616 +0.08(+1.19%)
Mar 17, 2021 6.600 6.770 6.533 6.700 67,539 +0.09(+1.36%)
Mar 16, 2021 6.610 6.860 6.540 6.610 189,302 -0.18(-2.65%)
Mar 15, 2021 6.800 6.850 6.670 6.790 127,301 +0.01(+0.15%)
Mar 12, 2021 6.690 6.790 6.600 6.780 75,000 +0.11(+1.65%)
Mar 11, 2021 6.700 6.750 6.550 6.670 123,558 +0.07(+1.06%)
Mar 10, 2021 6.410 6.640 6.260 6.600 175,331 +0.25(+3.94%)
Mar 09, 2021 6.300 6.500 6.300 6.350 126,038 +0.09(+1.44%)
Mar 08, 2021 6.190 6.400 6.180 6.260 153,465 +0.08(+1.29%)
Mar 05, 2021 6.120 6.245 5.930 6.180 179,800 +0.10(+1.64%)
Mar 04, 2021 6.365 6.365 5.920 6.080 248,672 -0.11(-1.78%)
Mar 03, 2021 6.530 6.630 6.150 6.190 184,703 -0.11(-1.75%)
Mar 02, 2021 6.270 6.560 6.245 6.300 314,870 +0.04(+0.64%)
Mar 01, 2021 6.830 6.830 6.150 6.260 483,948 -0.42(-6.29%)
Feb 26, 2021 7.150 7.330 6.610 6.680 273,200 -0.45(-6.31%)
Feb 25, 2021 8.710 8.800 6.800 7.130 549,208 -1.61(-18.42%)
Feb 24, 2021 8.350 8.890 8.350 8.740 165,279 +0.39(+4.67%)
Feb 23, 2021 8.310 8.460 7.920 8.350 181,984 +0.07(+0.85%)
Feb 22, 2021 7.950 8.360 7.820 8.280 201,301 +0.38(+4.81%)
Feb 19, 2021 7.810 8.000 7.720 7.900 74,000 +0.10(+1.28%)
Feb 18, 2021 8.090 8.090 7.640 7.800 169,292 -0.28(-3.47%)
Feb 17, 2021 8.240 8.251 8.010 8.080 119,708 -0.16(-1.94%)
Feb 16, 2021 8.415 8.415 8.010 8.240 188,795 +0.01(+0.12%)
Feb 12, 2021 8.550 8.630 8.150 8.230 173,100 -0.29(-3.40%)
Feb 11, 2021 8.500 8.760 8.440 8.520 163,793 +0.08(+0.95%)
Feb 10, 2021 8.850 8.870 8.410 8.440 183,341 -0.37(-4.20%)
Feb 09, 2021 9.000 9.050 8.550 8.810 281,213 -0.10(-1.12%)
Feb 08, 2021 8.800 9.250 8.800 8.910 400,820 +0.25(+2.89%)
Feb 05, 2021 8.150 8.700 8.051 8.660 393,900 +0.60(+7.44%)
Feb 04, 2021 8.000 8.150 7.910 8.060 194,999 +0.17(+2.15%)
Feb 03, 2021 7.810 7.980 7.610 7.890 151,339 +0.06(+0.77%)
Feb 02, 2021 7.860 8.173 7.410 7.830 278,111 +0.10(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.