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 10, 2020 | $113.78 | $114.83 | $110.74 | $111.67 | 1 105 896 |
Feb 07, 2020 | $115.59 | $115.59 | $113.03 | $114.01 | 841 519 |
Feb 06, 2020 | $117.35 | $117.98 | $115.63 | $116.11 | 606 919 |
Feb 05, 2020 | $114.82 | $117.18 | $114.31 | $116.82 | 1 007 629 |
Feb 04, 2020 | $115.91 | $115.91 | $112.76 | $113.33 | 958 567 |
Feb 03, 2020 | $113.79 | $116.16 | $113.45 | $113.64 | 836 971 |
Jan 31, 2020 | $117.00 | $117.00 | $112.21 | $113.22 | 1 044 044 |
Jan 30, 2020 | $117.43 | $118.63 | $116.51 | $117.31 | 811 796 |
Jan 29, 2020 | $117.99 | $119.17 | $116.57 | $118.66 | 943 156 |
Jan 28, 2020 | $116.70 | $118.60 | $116.34 | $117.46 | 514 821 |
Jan 27, 2020 | $116.58 | $118.44 | $115.73 | $116.22 | 944 043 |
Jan 24, 2020 | $115.78 | $119.06 | $115.49 | $118.75 | 890 184 |
Jan 23, 2020 | $115.52 | $116.97 | $114.77 | $115.61 | 565 893 |
Jan 22, 2020 | $118.18 | $118.57 | $115.43 | $115.65 | 776 646 |
Jan 21, 2020 | $115.50 | $117.90 | $115.27 | $117.58 | 968 117 |
Jan 17, 2020 | $116.59 | $117.74 | $115.34 | $116.05 | 1 018 387 |
Jan 16, 2020 | $113.81 | $116.97 | $113.42 | $116.60 | 2 127 583 |
Jan 15, 2020 | $113.17 | $114.80 | $111.94 | $113.10 | 2 015 378 |
Jan 14, 2020 | $109.40 | $115.24 | $109.40 | $114.26 | 4 634 467 |
Jan 13, 2020 | $96.85 | $108.16 | $95.52 | $107.46 | 16 760 567 |
Jan 10, 2020 | $124.83 | $124.83 | $120.73 | $121.23 | 1 166 574 |
Jan 09, 2020 | $122.66 | $124.64 | $121.82 | $124.48 | 1 201 725 |
Jan 08, 2020 | $121.75 | $124.45 | $121.75 | $122.90 | 1 555 746 |
Jan 07, 2020 | $124.03 | $124.71 | $120.85 | $121.61 | 1 893 219 |
Jan 06, 2020 | $125.93 | $125.93 | $121.09 | $123.80 | 2 154 437 |
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.