Historical Stock Price
FVE historical stock prices picture
FVE (FVE) has the following price history information. Looking back at FVE historical stock prices for the last five trading days, on January 21, 2022, FVE opened at $2.84, traded as high as $2.88 and as low as $2.80, and closed at $2.80. Trading volume was a total of 70.20K shares. On January 24, 2022, FVE opened at $2.89, traded as high as $2.89 and as low as $2.78, and closed at $2.79. Trading volume was a total of 88.60K shares. On January 25, 2022, FVE opened at $2.76, traded as high as $2.97 and as low as $2.72, and closed at $2.94. Trading volume was a total of 62.90K shares. On January 26, 2022, FVE opened at $2.98, traded as high as $2.99 and as low as $2.87, and closed at $2.87. Trading volume was a total of 26.10K shares. On January 27, 2022, FVE opened at $2.91, traded as high as $2.98 and as low as $2.90, and closed at $2.94. Trading volume was a total of 34.80K shares.

FVE Historical Stock Prices By Date:

FVE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FVE shares, starting with a $10,000 purchase of FVE, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 01/27/2022
Start price/share: $48.60
End price/share: $2.94
Dividends collected/share: $0.00
Total return: -93.95%
Average Annual Total Return: -30.10%
Starting investment: $10,000.00
Ending investment: $605.07
Years: 7.83
Date Open High Low Close Volume
01/21/2022 $2.84 $2.88 $2.80 $2.80 70.20K
01/24/2022 $2.89 $2.89 $2.78 $2.79 88.60K
01/25/2022 $2.76 $2.97 $2.72 $2.94 62.90K
01/26/2022 $2.98 $2.99 $2.87 $2.87 26.10K
01/27/2022 $2.91 $2.98 $2.90 $2.94 34.80K
Five Star Senior Living operates senior living communities, including independent and assisted living communities and skilled nursing facilities (SNFs). Co. has two operating segments: senior living communities, in which Co. operates for its own account or manages for the account of others independent living communities, assisted living communities, continuing care retirement communities and SNFs that are subject to centralized oversight and provides housing and services to elderly residents; and rehabilitation and wellness, which provides therapy services, including physical, occupational, speech and other therapy services, in the inpatient setting and in outpatient clinics.
Date Close
01/21/2022$2.80
01/24/2022$2.79
01/25/2022$2.94
01/26/2022$2.87
01/27/2022$2.94
FVE is categorized under the Healthcare sector; below are some other companies in the same sector:

GALE Historical Stock Prices
GALT Historical Stock Prices
GAP Historical Stock Prices
GB Historical Stock Prices
GBIM Historical Stock Prices
GBSN Historical Stock Prices
GBT Historical Stock Prices
GEMP Historical Stock Prices
GEN Historical Stock Prices
GENE Historical Stock Prices

Also explore: FVE shares outstanding history

Email EnvelopeFree FVE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.