Five Star Senior Living I... (FVE)
NASDAQ: FVE
· Real-Time Price · USD
2.94
0.07 (2.44%)
At close: Jan 28, 2022, 6:00 AM
FVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2022 | 2.91 | 2.98 | 2.90 | 2.94 | 2.94 | 2.44% | 34,844 |
| Jan 26, 2022 | 2.98 | 2.99 | 2.87 | 2.87 | 2.87 | -2.38% | 26,143 |
| Jan 25, 2022 | 2.76 | 2.97 | 2.72 | 2.94 | 2.94 | 5.38% | 62,900 |
| Jan 24, 2022 | 2.89 | 2.89 | 2.78 | 2.79 | 2.79 | -0.36% | 88,551 |
| Jan 21, 2022 | 2.84 | 2.88 | 2.80 | 2.80 | 2.80 | -2.44% | 70,207 |
| Jan 20, 2022 | 2.96 | 2.97 | 2.85 | 2.87 | 2.87 | -3.37% | 69,846 |
| Jan 19, 2022 | 3.08 | 3.08 | 2.91 | 2.97 | 2.97 | -3.88% | 56,377 |
| Jan 18, 2022 | 2.91 | 3.09 | 2.86 | 3.09 | 3.09 | 6.92% | 62,272 |
| Jan 14, 2022 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | -1.37% | 52,950 |
| Jan 13, 2022 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | -0.68% | 17,695 |
| Jan 12, 2022 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | -1.01% | 55,215 |
| Jan 11, 2022 | 2.95 | 3.07 | 2.95 | 2.98 | 2.98 | 0.34% | 162,364 |
| Jan 10, 2022 | 3.04 | 3.05 | 2.94 | 2.97 | 2.97 | -3.57% | 109,056 |
| Jan 7, 2022 | 3.01 | 3.12 | 3.01 | 3.08 | 3.08 | 1.99% | 27,389 |
| Jan 6, 2022 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -0.98% | 55,610 |
| Jan 5, 2022 | 3.08 | 3.16 | 3.01 | 3.05 | 3.05 | -0.97% | 58,324 |
| Jan 4, 2022 | 3.03 | 3.15 | 3.00 | 3.08 | 3.08 | 0.98% | 74,109 |
| Jan 3, 2022 | 2.97 | 3.09 | 2.95 | 3.05 | 3.05 | 3.39% | 51,479 |
| Dec 31, 2021 | 2.88 | 3.00 | 2.88 | 2.95 | 2.95 | 1.72% | 54,666 |
| Dec 30, 2021 | 2.87 | 3.00 | 2.86 | 2.90 | 2.90 | 0.69% | 83,090 |