Five Star Senior Living Inc. - Price History
Stock symbol FVE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FVE (Five Star Senior Living Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.94 | $2.94 |
| May 2023 | $2.94 | $2.94 |
| April 2023 | $2.94 | $2.94 |
| March 2023 | $2.94 | $2.94 |
| February 2023 | $2.94 | $2.94 |
| January 2023 | $2.94 | $2.94 |
| December 2022 | $2.87 | $2.87 |
| November 2022 | $2.94 | $2.94 |
| October 2022 | $2.94 | $2.94 |
| September 2022 | $2.94 | $2.94 |
| August 2022 | $2.94 | $2.94 |
| July 2022 | $2.94 | $2.94 |
| June 2022 | $2.94 | $2.94 |
| May 2022 | $2.94 | $2.94 |
| April 2022 | $2.94 | $2.94 |
| March 2022 | $2.94 | $2.94 |
| February 2022 | $2.94 | $2.94 |
| January 2022 | $2.94 | $2.94 |
| December 2021 | $2.95 | $2.95 |
| November 2021 | $3.20 | $3.20 |
| October 2021 | $4.11 | $4.11 |
| September 2021 | $4.38 | $4.38 |
| August 2021 | $4.65 | $4.65 |
| July 2021 | $5.68 | $5.68 |
| June 2021 | $5.76 | $5.76 |
| May 2021 | $6.01 | $6.01 |
| April 2021 | $5.21 | $5.21 |
| March 2021 | $6.12 | $6.12 |
| February 2021 | $6.68 | $6.68 |
| January 2021 | $7.23 | $7.23 |
| December 2020 | $6.90 | $6.90 |
| November 2020 | $5.90 | $5.90 |
| October 2020 | $4.57 | $4.57 |
| September 2020 | $5.07 | $5.07 |
| August 2020 | $5.17 | $5.17 |
| July 2020 | $4.54 | $4.54 |
| June 2020 | $3.90 | $3.90 |
| May 2020 | $3.71 | $3.71 |
| April 2020 | $3.28 | $3.28 |
| March 2020 | $2.78 | $2.78 |
| February 2020 | $4.74 | $4.74 |
| January 2020 | $4.53 | $4.53 |
| December 2019 | $3.71 | $3.71 |
| November 2019 | $4.95 | $4.95 |
| October 2019 | $5.37 | $5.37 |
| September 2019 | $4.70 | $4.70 |
| August 2019 | $4.90 | $4.90 |
| July 2019 | $4.70 | $4.70 |
| June 2019 | $4.60 | $4.60 |
| May 2019 | $6.10 | $6.10 |
| April 2019 | $6.30 | $6.30 |
| March 2019 | $9.80 | $9.80 |
| February 2019 | $9.20 | $9.20 |
| January 2019 | $7.50 | $7.50 |
| December 2018 | $4.80 | $4.80 |
| November 2018 | $4.10 | $4.10 |
| October 2018 | $7 | $7 |
| September 2018 | $8.60 | $8.60 |
| August 2018 | $9.90 | $9.90 |
| July 2018 | $13 | $13 |
| June 2018 | $15 | $15 |
| May 2018 | $13 | $13 |
| April 2018 | $12 | $12 |
| March 2018 | $13 | $13 |
| February 2018 | $14.50 | $14.50 |
| January 2018 | $14.50 | $14.50 |
| December 2017 | $15 | $15 |
| November 2017 | $15 | $15 |
| October 2017 | $15 | $15 |
| September 2017 | $15.50 | $15.50 |
| August 2017 | $16.30 | $16.30 |
| July 2017 | $16 | $16 |
| June 2017 | $15 | $15 |
| May 2017 | $18 | $18 |
| April 2017 | $19 | $19 |
| March 2017 | $21.50 | $21.50 |
| February 2017 | $23 | $23 |
| January 2017 | $28.50 | $28.50 |
| December 2016 | $27 | $27 |
| November 2016 | $23 | $23 |
| October 2016 | $28 | $28 |
| September 2016 | $19.10 | $19.10 |
| August 2016 | $21.20 | $21.20 |
| July 2016 | $23.70 | $23.70 |
| June 2016 | $23.40 | $23.40 |
| May 2016 | $20.10 | $20.10 |
| April 2016 | $24.40 | $24.40 |
| March 2016 | $22.90 | $22.90 |
| February 2016 | $23.70 | $23.70 |
| January 2016 | $25.40 | $25.40 |
| December 2015 | $31.80 | $31.80 |
| November 2015 | $35.90 | $35.90 |
| October 2015 | $32.70 | $32.70 |
| September 2015 | $30.90 | $30.90 |
| August 2015 | $33.80 | $33.80 |
| July 2015 | $45.20 | $45.20 |
| June 2015 | $48 | $48 |
| May 2015 | $46.30 | $46.30 |
| April 2015 | $42.50 | $42.50 |
| March 2015 | $44.40 | $44.40 |
| February 2015 | $36.40 | $36.40 |
| January 2015 | $34.80 | $34.80 |
| December 2014 | $41.50 | $41.50 |
| November 2014 | $44 | $44 |
| October 2014 | $41.30 | $41.30 |
| September 2014 | $37.70 | $37.70 |
| August 2014 | $46.40 | $46.40 |
| July 2014 | $45.70 | $45.70 |
| June 2014 | $50.10 | $50.10 |
| May 2014 | $52.80 | $52.80 |
| April 2014 | $48.30 | $48.30 |
| March 2014 | $48.60 | $48.60 |
| February 2014 | $57.90 | $57.90 |
| January 2014 | $54.30 | $54.30 |
| December 2013 | $54.90 | $54.90 |
| November 2013 | $49.30 | $49.30 |
| October 2013 | $50.70 | $50.70 |
| September 2013 | $51.70 | $51.70 |
| August 2013 | $51.90 | $51.90 |
| July 2013 | $59.20 | $59.20 |
| June 2013 | $56.10 | $56.10 |
| May 2013 | $51.30 | $51.30 |
| April 2013 | $47.30 | $47.30 |
| March 2013 | $66.90 | $66.90 |
| February 2013 | $63.40 | $63.40 |
| January 2013 | $56.60 | $56.60 |
| December 2012 | $50.10 | $50.10 |
| November 2012 | $49.20 | $49.20 |
| October 2012 | $52.60 | $52.60 |
| September 2012 | $51.10 | $51.10 |
| August 2012 | $47.30 | $47.30 |
| July 2012 | $35.70 | $35.70 |
| June 2012 | $30.70 | $30.70 |
| May 2012 | $31 | $31 |
| April 2012 | $34.30 | $34.30 |
| March 2012 | $34.10 | $34.10 |
| February 2012 | $35.40 | $35.40 |
| January 2012 | $36.30 | $36.30 |
| December 2011 | $30 | $30 |
| November 2011 | $25.70 | $25.70 |
| October 2011 | $25.90 | $25.90 |
| September 2011 | $25 | $25 |
| August 2011 | $32.50 | $32.50 |
| July 2011 | $49.50 | $49.50 |
| June 2011 | $58.10 | $58.10 |
| May 2011 | $77.20 | $77.20 |
| April 2011 | $83.80 | $83.80 |
| March 2011 | $81.30 | $81.30 |
| February 2011 | $70.20 | $70.20 |
| January 2011 | $62.60 | $62.60 |
| December 2010 | $70.70 | $70.70 |
| November 2010 | $64.20 | $64.20 |
| October 2010 | $54.30 | $54.30 |
| September 2010 | $50.50 | $50.50 |
| August 2010 | $42.40 | $42.40 |
| July 2010 | $36.50 | $36.50 |
| June 2010 | $30.20 | $30.20 |
| May 2010 | $35.50 | $35.50 |
| April 2010 | $29.60 | $29.60 |
| March 2010 | $30.50 | $30.50 |
| February 2010 | $30.50 | $30.50 |
| January 2010 | $31.60 | $31.60 |
| December 2009 | $34.70 | $34.70 |
| November 2009 | $30.50 | $30.50 |
| October 2009 | $34.50 | $34.50 |
| September 2009 | $36.60 | $36.60 |
| August 2009 | $33.90 | $33.90 |
| July 2009 | $28 | $28 |
| June 2009 | $19.10 | $19.10 |
| May 2009 | $21.10 | $21.10 |
| April 2009 | $16.90 | $16.90 |
| March 2009 | $10.40 | $10.40 |
| February 2009 | $15.30 | $15.30 |
| January 2009 | $19.10 | $19.10 |
| December 2008 | $15.30 | $15.30 |
| November 2008 | $14.10 | $14.10 |
| October 2008 | $19.60 | $19.60 |
| September 2008 | $37.50 | $37.50 |
| August 2008 | $40.20 | $40.20 |
| July 2008 | $43.90 | $43.90 |
| June 2008 | $47.30 | $47.30 |
| May 2008 | $67 | $67 |
| April 2008 | $60 | $60 |
| March 2008 | $63.50 | $63.50 |
| February 2008 | $71.70 | $71.70 |
| January 2008 | $76 | $76 |
| December 2007 | $83 | $83 |
| November 2007 | $94.30 | $94.30 |
| October 2007 | $91 | $91 |
| September 2007 | $82.20 | $82.20 |
| August 2007 | $79.30 | $79.30 |
| July 2007 | $74 | $74 |
| June 2007 | $79.80 | $79.80 |
| May 2007 | $81.60 | $81.60 |
| April 2007 | $110.10 | $110.10 |
| March 2007 | $102.80 | $102.80 |
| February 2007 | $114 | $114 |
| January 2007 | $121.30 | $121.30 |
| December 2006 | $111.50 | $111.50 |
| November 2006 | $101.70 | $101.70 |
| October 2006 | $103.10 | $103.10 |
| September 2006 | $107.60 | $107.60 |
| August 2006 | $102.50 | $102.50 |
| July 2006 | $108 | $108 |
| June 2006 | $110.70 | $110.70 |
| May 2006 | $110 | $110 |
| April 2006 | $103 | $103 |
| March 2006 | $108.90 | $108.90 |
| February 2006 | $83 | $83 |
| January 2006 | $85.50 | $85.50 |
| December 2005 | $78.80 | $78.80 |
| November 2005 | $72.60 | $72.60 |
| October 2005 | $67.40 | $67.40 |
| September 2005 | $69 | $69 |
| August 2005 | $74.90 | $74.90 |
| July 2005 | $82.40 | $82.40 |
| June 2005 | $73 | $73 |
| May 2005 | $68.20 | $68.20 |
| April 2005 | $61.50 | $61.50 |
| March 2005 | $84.40 | $84.40 |
| February 2005 | $85 | $85 |
| January 2005 | $78.30 | $78.30 |
| December 2004 | $84.70 | $84.70 |
| November 2004 | $67.80 | $67.80 |
| October 2004 | $70.50 | $70.50 |
| September 2004 | $71.50 | $71.50 |
| August 2004 | $59 | $59 |
| July 2004 | $48.90 | $48.90 |
| June 2004 | $44 | $44 |
| May 2004 | $39 | $39 |
| April 2004 | $45 | $45 |
| March 2004 | $38.90 | $38.90 |
| February 2004 | $54.70 | $54.70 |
| January 2004 | $58.10 | $58.10 |
| December 2003 | $44 | $44 |
| November 2003 | $30.40 | $30.40 |
| October 2003 | $32.70 | $32.70 |
| September 2003 | $21.70 | $21.70 |
| August 2003 | $18.50 | $18.50 |
| July 2003 | $15.50 | $15.50 |
| June 2003 | $15.10 | $15.10 |
| May 2003 | $12.50 | $12.50 |
| April 2003 | $11.60 | $11.60 |
| March 2003 | $12 | $12 |
| February 2003 | $11.70 | $11.70 |
| January 2003 | $13.30 | $13.30 |
| December 2002 | $13.70 | $13.70 |
| November 2002 | $16.80 | $16.80 |
| October 2002 | $19.50 | $19.50 |
| September 2002 | $11.50 | $11.50 |
| August 2002 | $18.50 | $18.50 |
| July 2002 | $20.50 | $20.50 |
| June 2002 | $55.90 | $55.90 |
| May 2002 | $70.60 | $70.60 |
| April 2002 | $71.70 | $71.70 |
| March 2002 | $73.20 | $73.20 |
| February 2002 | $82.90 | $82.90 |
| January 2002 | $77.50 | $77.50 |
| December 2001 | $72.40 | $72.40 |
FVE
Price: $2.94
52 week price:
Earnings Per Share: 0.28 USD
P/E Ratio: 7.26
Exchange: NCM
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 47621
Ebitda: 4.2 millionMarket Capitalization: 94.2 million