NASDAQ:FIVE
Five Below Stock Price (Quote)
$106.52
+0.91 (+0.86%)
At Close: May 16, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $61.53 | $107.70 | Friday, 16th May 2025 FIVE stock ended at $106.52. This is 0.86% more than the trading day before Thursday, 15th May 2025. During the day the stock fluctuated 2.19% from a day low at $104.43 to a day high of $106.72. |
90 days | $52.38 | $107.70 | |
52 weeks | $52.38 | $141.70 |
Historical Five Below prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2025 | $105.18 | $106.72 | $104.43 | $106.52 | 2 094 323 |
May 15, 2025 | $102.54 | $105.89 | $102.54 | $105.61 | 1 643 361 |
May 14, 2025 | $102.19 | $105.07 | $101.39 | $104.32 | 1 848 333 |
May 13, 2025 | $102.95 | $104.39 | $101.36 | $101.69 | 2 348 630 |
May 12, 2025 | $100.74 | $107.70 | $99.23 | $103.49 | 5 933 333 |
May 09, 2025 | $86.31 | $86.62 | $84.60 | $85.25 | 1 514 835 |
May 08, 2025 | $83.09 | $87.35 | $82.00 | $86.00 | 2 035 918 |
May 07, 2025 | $82.19 | $83.86 | $81.24 | $82.20 | 1 801 311 |
May 06, 2025 | $82.87 | $83.03 | $80.20 | $81.03 | 1 771 445 |
May 05, 2025 | $83.92 | $85.90 | $82.41 | $82.79 | 2 232 462 |
May 02, 2025 | $84.45 | $85.31 | $79.48 | $84.31 | 4 257 761 |
May 01, 2025 | $76.02 | $76.18 | $73.92 | $75.36 | 1 606 317 |
Apr 30, 2025 | $75.89 | $76.12 | $74.11 | $75.89 | 1 664 173 |
Apr 29, 2025 | $74.99 | $77.92 | $74.91 | $77.67 | 2 225 590 |
Apr 28, 2025 | $75.82 | $76.87 | $74.03 | $75.32 | 1 625 739 |
Apr 25, 2025 | $76.07 | $76.78 | $74.49 | $75.39 | 1 503 548 |
Apr 24, 2025 | $74.02 | $76.20 | $71.26 | $76.07 | 1 824 866 |
Apr 23, 2025 | $75.82 | $79.22 | $73.33 | $74.15 | 4 528 619 |
Apr 22, 2025 | $68.56 | $71.98 | $68.56 | $71.46 | 2 772 519 |
Apr 21, 2025 | $63.15 | $68.23 | $64.98 | $68.07 | 2 633 655 |
Apr 17, 2025 | $63.42 | $68.32 | $63.42 | $67.53 | 2 584 695 |
Apr 16, 2025 | $62.56 | $63.59 | $61.53 | $62.72 | 1 816 850 |
Apr 15, 2025 | $63.24 | $64.44 | $62.20 | $62.67 | 1 526 402 |
Apr 14, 2025 | $61.84 | $65.28 | $60.81 | $63.56 | 2 794 560 |
Apr 11, 2025 | $60.00 | $61.45 | $55.36 | $60.47 | 3 718 533 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FIVE stock historical prices to predict future price movements?
Trend Analysis: Examine the FIVE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FIVE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.