FVE Quote, Trading Chart, Five Star Senior Living Inc.
$5.55 Last:
0.91% Change Percent:
$5.54 Open:
$5.55 Previous Close:
$5.605 High:
$5.42 Low:
262,686 Volume:
06/21/2021 04:42:55 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
FVE Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 5.54 | 5.55 | 5.605 | 5.42 | 262,686 |
| 2021-06-18 | 5.72 | 5.5 | 5.75 | 5.41 | 162,284 |
| 2021-06-17 | 5.79 | 5.77 | 5.8721 | 5.6 | 94,390 |
| 2021-06-16 | 5.76 | 5.82 | 5.86 | 5.61 | 121,874 |
| 2021-06-15 | 6.14 | 5.8 | 6.15 | 5.78 | 221,235 |
| 2021-06-14 | 6.09 | 6.15 | 6.46 | 6.06 | 163,710 |
| 2021-06-11 | 6.14 | 6.05 | 6.19 | 6 | 168,221 |
| 2021-06-10 | 6.1 | 6.16 | 6.2205 | 6.05 | 85,815 |
| 2021-06-09 | 6.1 | 6.07 | 6.3 | 6 | 178,577 |
| 2021-06-08 | 5.97 | 6.11 | 6.13 | 5.925 | 57,090 |
| 2021-06-07 | 6.1 | 5.99 | 6.2 | 5.97 | 157,447 |
| 2021-06-04 | 6.15 | 5.95 | 6.165 | 5.89 | 168,106 |
| 2021-06-03 | 6.08 | 6.13 | 6.16 | 5.98 | 88,067 |
| 2021-06-02 | 6.3 | 6.15 | 6.3 | 6.12 | 71,353 |
| 2021-06-01 | 6.01 | 6.21 | 6.29 | 6.01 | 92,200 |
| 2021-05-31 | 6.17 | 6.01 | 6.2 | 6 | 66,968 |
| 2021-05-28 | 6.17 | 6.01 | 6.2 | 6 | 66,968 |
| 2021-05-27 | 5.97 | 6.15 | 6.3 | 5.9601 | 93,707 |
| 2021-05-26 | 5.95 | 5.91 | 6.0025 | 5.82 | 51,981 |
| 2021-05-25 | 6.14 | 5.87 | 6.16 | 5.855 | 84,210 |
Five Star Senior Living Inc. Company Name:
FVE Stock Symbol:
NASDAQ Market:
Five Star Senior Living Inc. Website:
News, Short Squeeze, Breakout and More Instantly...
-
Vaccine requirement reflects company’s commitment to industry well-being best practices Five Star Senior Living Inc. (Nasdaq: FVE) , in confirmation of its commitment to best practices, today announced that all team members who work in or visit its communities or ...
-
First Quarter Total Management and Operating Revenues of $50.5 Million First Quarter Net Income of $3.3 Million and Net Income Per Diluted Share of $0.10 Recently Announced Strategic Plan Will Reposition Senior Living Management Business and Completely Exit the...
-
Five Star is Capitalizing on its Operational Strengths with Enhanced Focus on Larger Senior Living Communities and Stand-Alone Active Adult and Independent Living Communities Five Star to Exit Management of 108 Smaller Senior Living Communities with Approximately 7,500 Living ...