Five Star Senior Living Inc (FVE) Historical Stock Data

2.89 ↑0.00 (0.00%)

As of January 27, 2022, 3:57pm EST.

Historical Data

In the past 30 trading days, FVE is down -0.01% a day on average. There have been 13 days where Five Star Senior Living Inc closed green and 17 days where FVE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-02-08	2.86	2.89	↑$0.03 (1.05%)	2.86	2.91	28.61K
2022-02-04	2.93	2.86	↓$0.07 (-2.39%)	2.81	2.97	42.90K
2022-01-27	2.91	2.94	↑$0.03 (1.03%)	2.90	2.98	34.70K
2022-01-26	2.98	2.87	↓$0.11 (-3.69%)	2.87	2.99	26.14K
2022-01-25	2.76	2.94	↑$0.18 (6.52%)	2.72	2.97	62.87K
2022-01-24	2.89	2.79	↓$0.10 (-3.46%)	2.78	2.89	88.55K
2022-01-21	2.84	2.80	↓$0.04 (-1.41%)	2.80	2.88	70.21K
2022-01-20	2.96	2.87	↓$0.09 (-3.04%)	2.85	2.97	69.85K
2022-01-19	3.08	2.97	↓$0.11 (-3.57%)	2.94	3.08	56.37K
2022-01-18	2.91	3.09	↑$0.18 (6.19%)	2.87	3.09	62.21K
2022-01-14	2.90	2.89	↓$0.01 (-0.34%)	2.86	2.90	52.95K
2022-01-13	2.98	2.93	↓$0.05 (-1.68%)	2.90	2.98	17.70K
2022-01-12	3.00	2.95	↓$0.05 (-1.67%)	2.95	3.05	55.22K
2022-01-11	2.95	2.98	↑$0.03 (1.02%)	2.95	3.07	162.34K
2022-01-10	3.04	2.97	↓$0.07 (-2.30%)	2.94	3.04	108.96K
2022-01-07	3.01	3.08	↑$0.07 (2.33%)	3.01	3.12	27.39K
2022-01-06	3.05	3.02	↓$0.03 (-0.98%)	3.01	3.06	55.40K
2022-01-05	3.08	3.05	↓$0.03 (-0.97%)	3.02	3.16	57.99K
2022-01-04	3.03	3.08	↑$0.05 (1.50%)	3.00	3.13	74.06K
2022-01-03	2.97	3.05	↑$0.08 (2.69%)	2.95	3.09	51.48K
2021-12-31	2.88	2.95	↑$0.07 (2.43%)	2.88	3.00	54.67K
2021-12-30	2.87	2.90	↑$0.03 (1.05%)	2.87	3.00	83.09K
2021-12-29	2.89	2.88	↓$0.01 (-0.35%)	2.85	2.90	71.95K
2021-12-28	2.90	2.89	↓$0.01 (-0.34%)	2.88	2.98	72.91K
2021-12-27	2.95	2.90	↓$0.05 (-1.69%)	2.90	2.97	122.56K
2021-12-23	2.92	2.97	↑$0.05 (1.71%)	2.92	2.99	90.99K
2021-12-22	2.99	2.96	↓$0.03 (-1.00%)	2.95	2.99	49.68K
2021-12-21	2.91	2.99	↑$0.08 (2.75%)	2.82	3.04	201.61K
2021-12-20	2.96	2.90	↓$0.06 (-2.03%)	2.79	2.96	385.18K
2021-12-17	2.99	3.00	↑$0.01 (0.33%)	2.88	3.02	112.10K