Five Star Quality Care (FVE)

3.05 -0.03  -0.97%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Five Star Quality Care Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.07 3.07 3.01 3.05 92089
May 24, 2012 3.03 3.08 3.01 3.08 144127
May 23, 2012 3.00 3.05 3.00 3.03 211097
May 22, 2012 3.13 3.16 2.98 3.03 221420
May 21, 2012 3.00 3.168 3.00 3.13 136384
May 18, 2012 3.00 3.04 3.00 3.00 279208
May 17, 2012 3.06 3.07 3.00 3.02 186265
May 16, 2012 3.06 3.11 3.05 3.06 129264
May 15, 2012 3.05 3.13 3.05 3.06 151892
May 14, 2012 3.06 3.12 3.05 3.06 193889
May 11, 2012 3.09 3.15 3.08 3.11 163493
May 10, 2012 3.20 3.22 3.07 3.10 168453
May 9, 2012 3.15 3.210 3.09 3.16 237771
May 8, 2012 3.18 3.25 3.17 3.19 215227
May 7, 2012 3.18 3.27 3.14 3.23 220607
May 4, 2012 3.26 3.28 3.20 3.20 334428
May 3, 2012 3.31 3.34 3.25 3.30 190064
May 2, 2012 3.33 3.36 3.290 3.31 215066
May 1, 2012 3.41 3.485 3.34 3.35 301210
April 30, 2012 3.73 3.73 3.41 3.43 489015
April 27, 2012 3.61 3.80 3.51 3.77 327104
April 26, 2012 3.52 3.63 3.52 3.59 132705
April 25, 2012 3.50 3.58 3.46 3.51 252039
April 24, 2012 3.26 3.45 3.21 3.45 137295
April 23, 2012 3.30 3.32 3.18 3.24 211927
April 20, 2012 3.41 3.48 3.36 3.37 154490
April 19, 2012 3.34 3.442 3.30 3.35 166497
April 18, 2012 3.37 3.38 3.30 3.34 90804
April 17, 2012 3.25 3.48 3.25 3.41 148741
April 16, 2012 3.24 3.33 3.19 3.21 126533
April 13, 2012 3.22 3.23 3.19 3.20 174567
April 12, 2012 3.23 3.29 3.22 3.23 248554
April 11, 2012 3.25 3.30 3.21 3.24 135276
April 10, 2012 3.37 3.38 3.20 3.22 340533
April 9, 2012 3.37 3.44 3.33 3.36 288939
April 5, 2012 3.45 3.50 3.45 3.47 255132
April 4, 2012 3.46 3.53 3.445 3.47 206213
April 3, 2012 3.54 3.57 3.47 3.51 233839
April 2, 2012 3.40 3.60 3.37 3.54 531538
March 30, 2012 3.44 3.45 3.38 3.41 134423
March 29, 2012 3.30 3.46 3.290 3.43 168577
March 28, 2012 3.36 3.45 3.18 3.33 443730
March 27, 2012 3.49 3.50 3.34 3.34 133421
March 26, 2012 3.32 3.53 3.32 3.47 247104
March 23, 2012 3.32 3.35 3.24 3.28 114933
March 22, 2012 3.38 3.40 3.22 3.32 184222
March 21, 2012 3.42 3.45 3.31 3.40 143558
March 20, 2012 3.49 3.49 3.372 3.40 105028
March 19, 2012 3.33 3.54 3.29 3.50 194365
March 16, 2012 3.29 3.35 3.27 3.34 296429
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FVE News

Listen to $FVE at deutsche bank ag health care conference - live at 08:40 AM, ondemand after - http://stks.co/3hHf
about 22 days ago by earningscast
Five Star Quality Care (FVE) Misses Q1 EPS by 1c
Apr 30, 10:58AM Street Insider
Listen to $FVE Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3Zxm
about 29 days ago by earningscast
@jamiemc101 Volume increased Friday as price rose. Earnings out before the bell Monday $fve
about 31 days ago by Phermaninmaine
$FVE breaking at 3.73 and volume coming in
about 32 days ago by Phermaninmaine
$FVE Breaking out slow but sure at 3.64
about 32 days ago by Phermaninmaine
$FVE http://stks.co/3Y7T Watching this wedge for a breakout ...
about 32 days ago by jamiemc101
Many thought they would beat the sell in May, by selling in April. Market showing that may have been wrong $qqq $uctt $fve $iwm
about 33 days ago by Phermaninmaine
$FVE $sunh Compare the technicals and fundamentals ... FVE appears to be far better value IMHO
about 33 days ago by Phermaninmaine
$FVE Volume will come ... the back drop is comprised of too much fear ... but economy, real estate, boomers getting older r good back drop
about 33 days ago by Phermaninmaine
$SUNH $FVE Industry segment ready to break out ... these two offer great value and great technical setup
about 33 days ago by Phermaninmaine
$FVE 3.58 and moving up ... ready to break out
about 33 days ago by Phermaninmaine
$FVE http://stks.co/3W3r Long setup. Notes on chart.
about 33 days ago by VexTrades
$FVE Breakout underway today
about 34 days ago by Phermaninmaine
$FVE ready for breakout ... third time is the charm.
about 35 days ago by Phermaninmaine
$FVE http://stks.co/3R3p Long setup.
about 39 days ago by VexTrades
$FVE http://stks.co/3QXn Long setup. Bullish MACD cross.
about 39 days ago by VexTrades
RT @StockTiger $SRZ http://stks.co/3OKN Over $6.66 $fve over $3.52
about 41 days ago by MikMIK
$fve Over $3.52 http://stks.co/3OKA
about 41 days ago by MikMIK
$FVE http://stks.co/3O5f Long setup. Watch the 50MA level.
about 41 days ago by VexTrades
$FVE one more push baby!
about 42 days ago by kami_ss
$FVE target 4.5+ Resistance at 3.95 http://stks.co/3CZA
about 56 days ago by kami_ss
$FVE Runs up
about 57 days ago by kami_ss
$AGRO $BIOS $CHRS $DNKN $IMOS $FVE $KERX $OCR $PPC $RCON $SWHC $SYNC $TEAR $VRS $WGO $XOMA charts of interest for tomorrow.
about 60 days ago by szaman
$FVE forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/35ZT
about 63 days ago by RecogniaEvents
$AGEN $BLDR $CZR $EXAS $FVE $MITK $NUVA $ASGN $PDFS $SIGA $XOMA ,few momentum names for tomorrow.
about 63 days ago by szaman
3 Stocks Ready to Roar
Nov 15, 5:41PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
FVE 3.05 -0.03 -0.97% 146.10M
FVD 16.26 -0.02 -0.12%
FURX 19.10 +0.88 +4.83% 190.04M
FUR 10.30 -0.10 -0.96% 340.42M
FUND 6.26 +0.06 +0.97%
FUN 26.60 +0.13 +0.49% 1.473B
FULT 10.24 -0.04 -0.39% 2.051B
FSYS 15.10 -0.24 -1.56% 302.15M
FSTR 27.66 -0.04 -0.14% 283.52M
FST 8.43 +0.22 +2.68% 988.08M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close