Five Star Senior Living Inc. Common Stockのデータ

Five Star Senior Living Inc. Common Stockの基本情報

名前 Five Star Senior Living Inc. Common Stock
ティッカー FVE
United States
上場年 nan
セクター Health Care

Five Star Senior Living Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.41 8.01 8.41 8.24 188800.0 8.24
2021-02-12 8.63 8.15 8.55 8.23 173200.0 8.23
2021-02-11 8.76 8.44 8.5 8.52 163800.0 8.52
2021-02-10 8.87 8.41 8.85 8.44 183300.0 8.44
2021-02-09 9.05 8.55 9.0 8.81 281200.0 8.81
2021-02-08 9.25 8.8 8.8 8.91 400800.0 8.91
2021-02-05 8.7 8.05 8.15 8.66 393900.0 8.66
2021-02-04 8.15 7.91 8.0 8.06 195000.0 8.06
2021-02-03 7.98 7.61 7.81 7.89 151300.0 7.89
2021-02-02 8.17 7.41 7.86 7.83 278100.0 7.83
2021-02-01 7.75 7.26 7.26 7.73 314100.0 7.73
2021-01-29 7.42 7.03 7.09 7.23 198800.0 7.23
2021-01-28 7.38 7.01 7.18 7.08 152300.0 7.08
2021-01-27 7.5 7.16 7.47 7.35 176400.0 7.35
2021-01-26 7.72 7.25 7.35 7.56 125500.0 7.56
2021-01-25 7.63 7.2 7.39 7.35 120900.0 7.35
2021-01-22 7.48 7.0 7.41 7.43 128300.0 7.43
2021-01-21 7.45 7.06 7.38 7.19 127300.0 7.19
2021-01-20 7.51 7.24 7.5 7.3 129100.0 7.3
2021-01-19 7.8 7.31 7.8 7.45 147500.0 7.45
2021-01-15 7.7 7.16 7.36 7.66 142100.0 7.66
2021-01-14 7.51 7.23 7.28 7.42 282300.0 7.42
2021-01-13 7.29 6.97 7.07 7.19 302500.0 7.19
2021-01-12 7.35 6.97 7.3 6.99 293400.0 6.99
2021-01-11 7.37 7.11 7.24 7.2 168100.0 7.2
2021-01-08 7.41 7.07 7.39 7.14 121000.0 7.14
2021-01-07 7.61 7.15 7.5 7.28 189300.0 7.28
2021-01-06 7.93 7.23 7.28 7.44 278700.0 7.44
2021-01-05 7.33 6.93 6.93 7.18 191100.0 7.18
2021-01-04 7.05 6.61 6.99 6.91 188200.0 6.91
2020-12-31 6.91 6.58 6.76 6.9 108800.0 6.9
2020-12-30 6.91 6.7 6.8 6.77 81900.0 6.77
2020-12-29 7.07 6.58 6.92 6.8 189200.0 6.8
2020-12-28 7.17 6.84 7.15 6.87 204500.0 6.87
2020-12-24 7.47 7.07 7.32 7.1 77900.0 7.1
2020-12-23 7.64 7.3 7.39 7.35 171100.0 7.35
2020-12-22 7.78 7.2 7.73 7.33 192400.0 7.33
2020-12-21 8.21 7.5 8.19 7.74 315100.0 7.74
2020-12-18 8.34 8.05 8.12 8.22 610700.0 8.22
2020-12-17 8.22 7.96 8.1 8.15 167700.0 8.15
2020-12-16 8.43 8.07 8.18 8.07 168000.0 8.07
2020-12-15 8.27 7.88 7.88 8.15 193800.0 8.15
2020-12-14 8.44 7.8 8.03 7.85 439000.0 7.85
2020-12-11 7.76 7.28 7.43 7.71 192300.0 7.71
2020-12-10 7.47 6.84 7.03 7.44 145100.0 7.44
2020-12-09 7.24 6.92 7.2 7.13 131900.0 7.13
2020-12-08 7.35 6.92 7.17 7.18 153900.0 7.18
2020-12-07 7.24 6.8 7.16 7.1 279200.0 7.1
2020-12-04 7.18 6.74 6.8 7.15 290700.0 7.15
2020-12-03 6.99 6.37 6.42 6.74 306300.0 6.74
2020-12-02 6.4 5.99 6.15 6.37 221400.0 6.37
2020-12-01 6.18 5.93 6.0 6.12 187200.0 6.12
2020-11-30 6.18 5.83 6.1 5.9 246400.0 5.9
2020-11-27 6.14 5.86 5.91 6.1 150700.0 6.1
2020-11-25 6.2 5.68 5.69 5.94 213900.0 5.94
2020-11-24 5.69 5.29 5.29 5.68 242100.0 5.68
2020-11-23 5.35 5.2 5.25 5.31 104100.0 5.31
2020-11-20 5.3 5.18 5.18 5.22 76200.0 5.22
2020-11-19 5.25 5.16 5.19 5.23 45300.0 5.23
2020-11-18 5.32 5.19 5.21 5.23 67200.0 5.23
2020-11-17 5.26 5.16 5.25 5.18 72200.0 5.18
2020-11-16 5.45 5.18 5.3 5.26 140100.0 5.26
2020-11-13 5.35 5.11 5.11 5.22 61500.0 5.22
2020-11-12 5.22 4.96 5.21 5.1 51400.0 5.1
2020-11-11 5.35 5.1 5.34 5.2 84900.0 5.2
2020-11-10 5.43 4.98 4.99 5.38 110800.0 5.38
2020-11-09 5.1 4.85 4.85 5.05 164800.0 5.05
2020-11-06 4.76 4.54 4.72 4.54 32600.0 4.54
2020-11-05 4.87 4.43 4.45 4.71 73000.0 4.71
2020-11-04 4.73 4.42 4.68 4.42 43600.0 4.42
2020-11-03 4.7 4.51 4.51 4.7 41800.0 4.7
2020-11-02 4.66 4.37 4.57 4.49 34000.0 4.49
2020-10-30 4.61 4.51 4.61 4.57 33400.0 4.57
2020-10-29 4.67 4.35 4.49 4.63 37300.0 4.63
2020-10-28 4.59 4.4 4.54 4.52 40900.0 4.52
2020-10-27 4.68 4.51 4.57 4.63 24100.0 4.63
2020-10-26 4.78 4.59 4.73 4.62 51700.0 4.62
2020-10-23 4.86 4.75 4.79 4.8 23200.0 4.8
2020-10-22 4.91 4.7 4.89 4.79 48600.0 4.79
2020-10-21 4.91 4.84 4.91 4.88 12800.0 4.88
2020-10-20 4.94 4.81 4.85 4.92 18600.0 4.92
2020-10-19 4.98 4.82 4.94 4.85 25500.0 4.85
2020-10-16 5.0 4.9 4.91 4.9 29800.0 4.9
2020-10-15 4.96 4.74 4.9 4.95 35900.0 4.95
2020-10-14 5.0 4.9 4.93 4.93 28800.0 4.93
2020-10-13 5.12 4.91 5.07 4.93 64700.0 4.93
2020-10-12 5.1 5.01 5.01 5.1 26000.0 5.1
2020-10-09 5.1 4.99 5.02 5.0 65700.0 5.0
2020-10-08 5.1 4.9 5.0 5.0 56500.0 5.0
2020-10-07 5.01 4.92 4.95 4.99 52400.0 4.99
2020-10-06 5.05 4.89 5.0 4.89 72700.0 4.89
2020-10-05 5.04 4.89 4.97 4.96 85400.0 4.96
2020-10-02 5.0 4.75 4.82 4.96 37900.0 4.96
2020-10-01 5.09 4.84 5.09 4.9 48500.0 4.9
2020-09-30 5.17 5.0 5.09 5.07 47600.0 5.07
2020-09-29 5.2 5.06 5.16 5.09 27900.0 5.09
2020-09-28 5.24 5.09 5.2 5.16 116900.0 5.16
2020-09-25 5.05 4.71 4.76 5.01 54200.0 5.01
2020-09-24 4.87 4.57 4.8 4.77 49300.0 4.77
2020-09-23 5.06 4.78 5.02 4.8 43600.0 4.8
2020-09-22 5.16 4.91 5.13 5.03 36800.0 5.03
2020-09-21 5.23 5.0 5.16 5.13 45800.0 5.13
2020-09-18 5.33 5.08 5.24 5.24 272900.0 5.24
2020-09-17 5.24 5.13 5.17 5.2 29000.0 5.2
2020-09-16 5.28 5.18 5.24 5.22 39900.0 5.22
2020-09-15 5.29 5.19 5.24 5.2 37300.0 5.2
2020-09-14 5.31 5.17 5.29 5.23 41100.0 5.23
2020-09-11 5.45 5.18 5.45 5.24 49900.0 5.24
2020-09-10 5.49 5.39 5.45 5.4 42800.0 5.4
2020-09-09 5.5 5.35 5.44 5.46 44800.0 5.46
2020-09-08 5.44 5.19 5.28 5.41 57400.0 5.41
2020-09-04 5.44 5.2 5.26 5.33 105400.0 5.33
2020-09-03 5.29 5.09 5.28 5.24 107700.0 5.24
2020-09-02 5.32 5.16 5.21 5.26 78400.0 5.26
2020-09-01 5.25 5.15 5.15 5.23 57600.0 5.23
2020-08-31 5.28 5.12 5.17 5.17 59900.0 5.17
2020-08-28 5.22 5.05 5.19 5.19 118100.0 5.19
2020-08-27 5.27 5.15 5.2 5.18 45400.0 5.18
2020-08-26 5.29 5.16 5.24 5.19 67200.0 5.19
2020-08-25 5.36 5.21 5.32 5.22 82600.0 5.22
2020-08-24 5.4 5.13 5.34 5.16 49400.0 5.16
2020-08-21 5.4 5.04 5.31 5.39 96200.0 5.39
2020-08-20 5.45 5.27 5.41 5.34 61900.0 5.34
2020-08-19 5.6 5.36 5.49 5.45 62400.0 5.45
2020-08-18 5.49 5.39 5.48 5.45 61500.0 5.45
2020-08-17 5.49 5.34 5.34 5.48 116500.0 5.48
2020-08-14 5.4 5.06 5.07 5.34 47400.0 5.34
2020-08-13 5.45 5.03 5.15 5.09 150000.0 5.09
2020-08-12 5.23 4.92 4.99 5.15 121500.0 5.15
2020-08-11 5.0 4.76 4.88 4.97 502600.0 4.97
2020-08-10 4.89 4.45 4.72 4.82 351000.0 4.82
2020-08-07 4.77 4.67 4.69 4.76 39700.0 4.76
2020-08-06 4.75 4.43 4.7 4.7 70500.0 4.7
2020-08-05 4.61 4.43 4.61 4.53 53000.0 4.53
2020-08-04 4.71 4.51 4.57 4.66 58600.0 4.66
2020-08-03 4.7 4.47 4.57 4.58 97700.0 4.58
2020-07-31 4.56 4.48 4.51 4.54 36000.0 4.54
2020-07-30 4.6 4.45 4.47 4.49 62800.0 4.49
2020-07-29 4.69 4.22 4.22 4.56 158500.0 4.56
2020-07-28 4.29 4.2 4.23 4.22 37900.0 4.22
2020-07-27 4.25 4.12 4.16 4.25 54800.0 4.25
2020-07-24 4.23 4.08 4.1 4.18 58500.0 4.18
2020-07-23 4.2 4.06 4.1 4.13 44800.0 4.13
2020-07-22 4.14 4.02 4.04 4.1 50200.0 4.1
2020-07-21 4.19 4.02 4.05 4.06 43000.0 4.06
2020-07-20 4.02 3.88 4.01 4.0 57000.0 4.0
2020-07-17 4.15 3.89 3.91 4.01 112000.0 4.01
2020-07-16 4.16 3.92 4.03 3.92 31200.0 3.92
2020-07-15 4.15 3.79 3.79 4.06 132000.0 4.06
2020-07-14 3.88 3.64 3.65 3.78 44700.0 3.78
2020-07-13 3.83 3.65 3.81 3.66 109700.0 3.66
2020-07-10 3.99 3.68 3.74 3.79 49500.0 3.79
2020-07-09 3.98 3.74 3.94 3.76 96600.0 3.76
2020-07-08 4.01 3.75 3.89 3.95 97000.0 3.95
2020-07-07 4.05 3.88 3.95 3.9 39800.0 3.9
2020-07-06 4.08 3.92 4.0 3.99 141300.0 3.99
2020-07-02 4.19 3.91 4.02 3.93 51700.0 3.93
2020-07-01 4.09 3.77 3.91 3.99 147200.0 3.99
2020-06-30 4.01 3.81 4.0 3.9 165900.0 3.9
2020-06-29 4.16 3.93 4.04 4.03 98600.0 4.03
2020-06-26 4.32 3.97 4.28 4.03 2077900.0 4.03
2020-06-25 4.38 4.05 4.15 4.3 153500.0 4.3
2020-06-24 4.3 4.03 4.12 4.14 101100.0 4.14
2020-06-23 4.3 3.97 3.97 4.12 170800.0 4.12
2020-06-22 4.16 3.73 4.02 3.94 139900.0 3.94
2020-06-19 4.31 4.05 4.1 4.05 225900.0 4.05
2020-06-18 4.2 4.0 4.14 4.06 108500.0 4.06
2020-06-17 4.35 4.1 4.1 4.18 111100.0 4.18
2020-06-16 4.35 4.06 4.12 4.15 70800.0 4.15
2020-06-15 4.17 3.52 3.52 4.08 122400.0 4.08
2020-06-12 3.88 3.58 3.63 3.63 130800.0 3.63
2020-06-11 3.76 3.37 3.73 3.56 147500.0 3.56
2020-06-10 4.1 3.84 4.06 3.88 78000.0 3.88
2020-06-09 4.18 3.95 4.0 4.06 73200.0 4.06
2020-06-08 4.23 4.0 4.06 4.0 144200.0 4.0
2020-06-05 4.32 4.04 4.22 4.05 98600.0 4.05
2020-06-04 4.22 4.05 4.08 4.1 84900.0 4.1
2020-06-03 4.21 4.0 4.1 4.09 112400.0 4.09
2020-06-02 4.13 3.86 3.92 4.08 56500.0 4.08
2020-06-01 4.09 3.72 3.72 3.97 67300.0 3.97
2020-05-29 3.96 3.7 3.91 3.71 62300.0 3.71
2020-05-28 4.06 3.86 3.95 3.92 65800.0 3.92
2020-05-27 4.07 3.79 3.79 3.93 111500.0 3.93
2020-05-26 4.24 3.7 4.06 3.77 132700.0 3.77
2020-05-22 4.08 3.7 3.76 4.02 56800.0 4.02
2020-05-21 3.92 3.65 3.68 3.8 49100.0 3.8
2020-05-20 3.73 3.44 3.55 3.72 37500.0 3.72
2020-05-19 3.73 3.48 3.56 3.5 51300.0 3.5
2020-05-18 3.78 3.31 3.31 3.56 70300.0 3.56
2020-05-15 3.35 3.11 3.14 3.28 59100.0 3.28
2020-05-14 3.28 3.02 3.22 3.25 75800.0 3.25
2020-05-13 3.4 3.16 3.37 3.3 84500.0 3.3
2020-05-12 3.64 3.34 3.64 3.4 70700.0 3.4
2020-05-11 3.71 3.33 3.49 3.61 87600.0 3.61
2020-05-08 3.78 3.2 3.33 3.49 249500.0 3.49
2020-05-07 3.47 3.2 3.2 3.44 133900.0 3.44
2020-05-06 3.16 2.95 3.12 3.08 41700.0 3.08
2020-05-05 3.35 3.07 3.14 3.12 87500.0 3.12
2020-05-04 3.26 3.11 3.17 3.17 29300.0 3.17
2020-05-01 3.25 3.12 3.22 3.18 27600.0 3.18
2020-04-30 3.44 3.25 3.44 3.28 37600.0 3.28
2020-04-29 3.6 3.29 3.34 3.45 151900.0 3.45
2020-04-28 3.4 3.18 3.38 3.31 56600.0 3.31
2020-04-27 3.4 3.19 3.19 3.34 26800.0 3.34
2020-04-24 3.36 3.15 3.3 3.18 53300.0 3.18
2020-04-23 3.3 3.03 3.22 3.29 41700.0 3.29
2020-04-22 3.22 3.0 3.05 3.16 64500.0 3.16
2020-04-21 3.19 2.96 3.19 3.01 45500.0 3.01
2020-04-20 3.52 3.23 3.47 3.25 50100.0 3.25
2020-04-17 3.54 3.25 3.25 3.44 63800.0 3.44
2020-04-16 3.32 3.14 3.19 3.24 87900.0 3.24
2020-04-15 3.33 3.08 3.23 3.19 44600.0 3.19
2020-04-14 3.45 3.3 3.32 3.35 77500.0 3.35
2020-04-13 3.49 3.15 3.43 3.31 109400.0 3.31
2020-04-09 3.55 3.11 3.11 3.47 111600.0 3.47
2020-04-08 3.11 2.83 2.83 3.07 90100.0 3.07
2020-04-07 2.97 2.75 2.76 2.82 152300.0 2.82
2020-04-06 2.97 2.71 2.74 2.75 58200.0 2.75
2020-04-03 2.87 2.6 2.71 2.67 161400.0 2.67
2020-04-02 2.86 2.64 2.67 2.71 192000.0 2.71
2020-04-01 2.85 2.6 2.74 2.7 145800.0 2.7
2020-03-31 2.89 2.78 2.88 2.78 124300.0 2.78
2020-03-30 3.15 2.94 3.15 2.96 58400.0 2.96
2020-03-27 3.15 2.91 2.99 3.12 72600.0 3.12
2020-03-26 3.07 2.8 2.8 3.04 82800.0 3.04
2020-03-25 3.02 2.71 2.71 2.85 106800.0 2.85
2020-03-24 2.8 2.52 2.52 2.75 120100.0 2.75
2020-03-23 2.5 2.35 2.42 2.38 162500.0 2.38
2020-03-20 2.75 2.4 2.66 2.43 159800.0 2.43
2020-03-19 2.79 2.22 2.28 2.66 249700.0 2.66
2020-03-18 2.7 2.13 2.59 2.33 145400.0 2.33
2020-03-17 2.85 2.6 2.84 2.73 146300.0 2.73
2020-03-16 3.14 2.75 3.14 2.75 201000.0 2.75
2020-03-13 3.24 2.78 3.0 3.2 267200.0 3.2
2020-03-12 3.19 2.92 3.0 2.96 268900.0 2.96
2020-03-11 3.58 3.21 3.51 3.29 183200.0 3.29
2020-03-10 4.01 3.55 3.98 3.59 163700.0 3.59
2020-03-09 4.09 3.56 3.56 3.93 274500.0 3.93
2020-03-06 4.44 4.06 4.26 4.2 215700.0 4.2
2020-03-05 4.58 4.38 4.49 4.46 149100.0 4.46
2020-03-04 4.7 4.51 4.55 4.61 133900.0 4.61
2020-03-03 4.87 4.39 4.69 4.49 393900.0 4.49
2020-03-02 5.1 4.68 4.8 4.69 348300.0 4.69
2020-02-28 4.95 4.54 4.65 4.74 180500.0 4.74
2020-02-27 4.95 4.67 4.81 4.7 158300.0 4.7
2020-02-26 4.99 4.8 4.9 4.85 95500.0 4.85
2020-02-25 5.13 4.79 5.08 4.92 157100.0 4.92
2020-02-24 5.1 4.92 5.02 5.06 99700.0 5.06
2020-02-21 5.32 5.13 5.21 5.16 147700.0 5.16
2020-02-20 5.23 4.99 5.02 5.23 71800.0 5.23
2020-02-19 5.21 4.75 4.8 5.02 119800.0 5.02
2020-02-18 4.88 4.53 4.66 4.82 114500.0 4.82