FVE

Five Star Quality Care

$0.57 0.01 (1.99%)
16:00 EDT FVE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -1.28
Market Cap:       28.55M
EPS:       -0.44
Volume:       6,500
Day's Range:       0.52 - 0.57
52wk Range:       0.31 - 1.60
Previous Close:       0.57
Historical Data for FVE
Date Open High Low Volume Close Change %
05/24/19 0.55 0.57 0.52 6,500 0.57 0.01   1.81%
05/23/19 0.56 0.56 0.52 10,522 0.55 -0.01   -1.78%
05/22/19 0.57 0.57 0.53 28,610 0.56 0.01   1.82%
05/21/19 0.56 0.58 0.54 5,051 0.55 -0.00   0.00%
05/20/19 0.55 0.58 0.53 113,650 0.55 0.00   0.00%
05/17/19 0.56 0.57 0.54 43,900 0.55 -0.03   -5.22%
05/16/19 0.53 0.58 0.53 37,140 0.58 0.04   7.54%
05/15/19 0.58 0.58 0.53 33,942 0.53 -0.04   -7.05%
05/14/19 0.56 0.59 0.54 88,227 0.57 0.03   5.56%
05/13/19 0.59 0.61 0.52 99,013 0.54 -0.07   -11.54%
05/10/19 0.60 0.62 0.59 13,800 0.61 0.01   1.68%
05/09/19 0.63 0.63 0.58 31,834 0.59 -0.04   -6.35%
05/08/19 0.60 0.63 0.57 39,913 0.63 0.03   5.00%
05/07/19 0.58 0.63 0.56 71,611 0.60 0.03   5.22%
05/06/19 0.57 0.59 0.54 94,499 0.57 0.03   5.56%
05/03/19 0.56 0.58 0.51 151,600 0.54 -0.06   -10.01%
05/02/19 0.61 0.61 0.56 134,569 0.60 -0.00   0.00%
05/01/19 0.64 0.64 0.60 86,719 0.60 -0.03   -4.76%
04/30/19 0.63 0.67 0.62 61,762 0.63 -0.01   -1.56%
04/29/19 0.64 0.65 0.63 38,282 0.64 -0.01   -1.54%
04/26/19 0.63 0.67 0.62 101,100 0.65 0.02   3.21%
04/25/19 0.63 0.64 0.61 52,909 0.62 -0.01   -1.59%
04/24/19 0.61 0.66 0.61 65,813 0.63 0.00   0.00%
04/23/19 0.63 0.63 0.61 100,840 0.63 0.00   0.00%
04/22/19 0.60 0.64 0.57 352,741 0.63 0.04   6.78%
04/18/19 0.62 0.63 0.57 42,600 0.59 -0.02   -3.28%
04/17/19 0.58 0.63 0.55 100,740 0.61 0.02   3.42%
04/16/19 0.63 0.63 0.55 68,478 0.59 -0.02   -3.29%
04/15/19 0.58 0.61 0.55 164,609 0.61 0.03   5.20%
04/12/19 0.54 0.58 0.54 270,700 0.58 0.04   7.41%
04/11/19 0.55 0.56 0.51 51,177 0.54 0.01   1.88%
04/10/19 0.55 0.56 0.53 41,309 0.53 -0.03   -5.32%
04/09/19 0.54 0.57 0.54 38,491 0.56 0.02   3.70%
04/08/19 0.57 0.57 0.51 187,789 0.54 -0.03   -5.26%
04/05/19 0.53 0.59 0.52 325,200 0.57 0.07   13.92%
04/04/19 0.49 0.60 0.49 861,932 0.50 0.01   2.04%
04/03/19 0.59 0.61 0.44 617,200 0.49 -0.11   -18.33%
04/02/19 1.04 1.04 0.56 955,072 0.60 -0.37   -38.31%
04/01/19 0.97 0.98 0.95 47,583 0.97 -0.01   -1.03%
03/29/19 0.98 0.98 0.98 60,000 0.98 0.01   1.04%
03/28/19 0.97 0.98 0.96 10,805 0.97 -0.02   -2.03%
03/27/19 0.96 1.01 0.95 23,393 0.99 0.03   3.13%
03/26/19 1.02 1.05 0.96 31,557 0.96 -0.09   -8.57%
03/25/19 1.05 1.06 1.03 42,672 1.05 0.00   0.00%
03/22/19 1.00 1.05 1.00 13,400 1.05 0.05   5.00%
03/21/19 1.02 1.02 1.00 41,838 1.00 0.00   0.00%
03/20/19 0.99 1.04 0.99 30,916 1.00 0.01   1.01%
03/19/19 1.00 1.06 0.99 37,509 0.99 0.00   0.00%
03/18/19 0.99 0.99 0.96 21,862 0.99 0.00   0.00%
03/15/19 0.97 1.02 0.94 91,400 0.99 0.03   3.13%
03/14/19 0.94 0.99 0.94 8,916 0.96 0.01   1.05%
03/13/19 0.95 0.99 0.93 8,838 0.95 -0.01   -1.04%
03/12/19 0.91 1.01 0.91 39,126 0.96 0.06   6.67%
03/11/19 0.93 0.95 0.85 339,248 0.90 -0.05   -5.26%
03/08/19 0.94 0.97 0.92 92,100 0.95 0.01   1.06%
03/07/19 0.97 0.97 0.92 42,321 0.94 -0.04   -4.08%
03/06/19 1.00 1.00 0.90 117,617 0.98 0.00   0.00%
03/05/19 1.02 1.04 0.97 66,518 0.98 -0.05   -4.90%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!