FVE Quote, Trading Chart, Five Star Senior Living Inc.

home / stock / fve / fve quote

Stock Information
Company Name: Five Star Senior Living Inc.
Stock Symbol: FVE
Market: NASDAQ
Website: fivestarseniorliving.com
Menu
FVE FVE Quote FVE Short FVE News FVE Articles FVE Message Board
Get FVE Alerts

News, Short Squeeze, Breakout and More Instantly...
FVE Quote
Last:$2.94
Change Percent:2.44%
Open:$2.91
Previous Close:$2.94
High:$2.98
Low:$2.9
Volume:34,809
Last Trade Date Time:01/27/2022 04:55:37 pm
Quotes are delayed by 15 to 20 minutes.
FVE Chart
Last Twenty Trading Days
Date:2022-01-27
Open:$2.91
Close:$2.94
High:$2.98
Low:$2.9
Volume:34,809
Date:2022-01-26
Open:$2.98
Close:$2.87
High:$2.99
Low:$2.87
Volume:26,143
Date:2022-01-25
Open:$2.76
Close:$2.94
High:$2.97
Low:$2.72
Volume:62,900
Date:2022-01-24
Open:$2.89
Close:$2.79
High:$2.89
Low:$2.78
Volume:88,483
Date:2022-01-21
Open:$2.84
Close:$2.8
High:$2.88
Low:$2.8
Volume:70,207
Date:2022-01-20
Open:$2.96
Close:$2.87
High:$2.97
Low:$2.85
Volume:69,846
Date:2022-01-19
Open:$3.08
Close:$2.97
High:$3.08
Low:$2.91
Volume:56,377
Date:2022-01-18
Open:$2.91
Close:$3.09
High:$3.09
Low:$2.86
Volume:62,272
Date:2022-01-17
Open:$2.9
Close:$2.89
High:$2.9
Low:$2.85
Volume:53,023
Date:2022-01-14
Open:$2.9
Close:$2.89
High:$2.9
Low:$2.85
Volume:52,950
Date:2022-01-13
Open:$2.98
Close:$2.93
High:$2.98
Low:$2.9
Volume:17,695
Date:2022-01-12
Open:$3
Close:$2.95
High:$3.05
Low:$2.95
Volume:55,215
Date:2022-01-11
Open:$2.95
Close:$2.98
High:$3.07
Low:$2.95
Volume:162,337
Date:2022-01-10
Open:$3.04
Close:$2.97
High:$3.05
Low:$2.94
Volume:109,056
Date:2022-01-07
Open:$3.01
Close:$3.08
High:$3.12
Low:$3.01
Volume:27,389
Date:2022-01-06
Open:$3.05
Close:$3.02
High:$3.07
Low:$3.01
Volume:55,610
Date:2022-01-05
Open:$3.08
Close:$3.05
High:$3.16
Low:$3.0101
Volume:58,300
Date:2022-01-04
Open:$3.0345
Close:$3.08
High:$3.15
Low:$3
Volume:74,108
Date:2022-01-03
Open:$2.97
Close:$3.05
High:$3.09
Low:$2.95
Volume:51,479
Date:2021-12-31
Open:$2.88
Close:$2.95
High:$3
Low:$2.88
Volume:54,666