NASDAQ:FIVE
Five Below Stock Price (Quote)
$133.81
-3.73 (-2.71%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $132.83 | $151.95 | Monday, 20th May 2024 FIVE stock ended at $133.81. This is 2.71% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 3.64% from a day low at $132.83 to a day high of $137.67. |
90 days | $132.83 | $211.92 | |
52 weeks | $132.83 | $216.18 |
Date | Open | High | Low | Close | Volume |
Feb 01, 2023 | $196.48 | $200.52 | $194.74 | $198.35 | 539 183 |
Jan 31, 2023 | $194.97 | $197.15 | $194.70 | $197.13 | 714 174 |
Jan 30, 2023 | $194.00 | $197.00 | $192.61 | $193.09 | 445 953 |
Jan 27, 2023 | $193.13 | $196.45 | $192.57 | $195.23 | 539 269 |
Jan 26, 2023 | $194.30 | $195.95 | $190.13 | $193.65 | 429 033 |
Jan 25, 2023 | $190.34 | $192.38 | $187.84 | $192.06 | 362 158 |
Jan 24, 2023 | $190.30 | $192.42 | $189.48 | $192.02 | 477 196 |
Jan 23, 2023 | $187.88 | $192.10 | $186.85 | $191.67 | 557 914 |
Jan 20, 2023 | $182.09 | $187.92 | $180.64 | $187.22 | 420 016 |
Jan 19, 2023 | $183.27 | $183.67 | $181.17 | $181.54 | 578 416 |
Jan 18, 2023 | $186.89 | $190.84 | $184.79 | $185.15 | 481 626 |
Jan 17, 2023 | $188.16 | $188.38 | $184.53 | $185.91 | 918 200 |
Jan 13, 2023 | $187.41 | $192.12 | $186.39 | $190.34 | 726 901 |
Jan 12, 2023 | $192.37 | $192.39 | $187.41 | $188.36 | 564 201 |
Jan 11, 2023 | $192.17 | $193.53 | $189.65 | $191.21 | 947 544 |
Jan 10, 2023 | $187.41 | $190.93 | $185.61 | $190.55 | 1 041 000 |
Jan 09, 2023 | $183.54 | $187.50 | $177.64 | $186.83 | 1 776 936 |
Jan 06, 2023 | $178.20 | $180.56 | $176.04 | $177.08 | 1 016 200 |
Jan 05, 2023 | $173.36 | $177.66 | $169.71 | $177.08 | 778 900 |
Jan 04, 2023 | $174.41 | $175.25 | $169.71 | $173.57 | 1 200 740 |
Jan 03, 2023 | $176.90 | $178.17 | $169.35 | $171.88 | 1 252 007 |
Dec 30, 2022 | $175.50 | $178.19 | $174.49 | $176.87 | 640 878 |
Dec 29, 2022 | $178.63 | $179.13 | $174.21 | $177.42 | 949 444 |
Dec 28, 2022 | $178.52 | $180.54 | $175.67 | $176.62 | 781 829 |
Dec 27, 2022 | $175.86 | $179.35 | $172.86 | $178.17 | 1 251 732 |
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.