NASDAQ:FIVE
Five Below Stock Price (Quote)
$138.13
+3.42 (+2.54%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $128.64 | $147.64 | Friday, 31st May 2024 FIVE stock ended at $138.13. This is 2.54% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.58% from a day low at $134.71 to a day high of $138.19. |
90 days | $128.64 | $211.92 | |
52 weeks | $128.64 | $216.18 |
Historical Five Below prices
Date | Open | High | Low | Close | Volume |
May 11, 2017 | $52.00 | $52.30 | $50.80 | $51.30 | 1 086 434 |
May 10, 2017 | $51.61 | $52.63 | $51.40 | $52.26 | 1 113 842 |
May 09, 2017 | $51.58 | $52.05 | $51.07 | $51.65 | 948 688 |
May 08, 2017 | $51.25 | $51.77 | $50.81 | $51.04 | 1 007 905 |
May 05, 2017 | $49.80 | $51.19 | $49.71 | $51.15 | 763 629 |
May 04, 2017 | $49.76 | $49.81 | $49.10 | $49.71 | 646 011 |
May 03, 2017 | $49.73 | $50.03 | $49.33 | $49.53 | 537 671 |
May 02, 2017 | $49.55 | $50.26 | $49.09 | $49.82 | 961 997 |
May 01, 2017 | $49.18 | $49.59 | $48.97 | $49.35 | 614 623 |
Apr 28, 2017 | $49.67 | $49.86 | $49.06 | $49.12 | 657 295 |
Apr 27, 2017 | $49.27 | $49.75 | $48.91 | $49.38 | 609 185 |
Apr 26, 2017 | $48.50 | $49.45 | $48.00 | $49.18 | 759 492 |
Apr 25, 2017 | $48.48 | $48.98 | $47.97 | $48.37 | 801 531 |
Apr 24, 2017 | $48.29 | $48.92 | $47.82 | $48.27 | 1 417 581 |
Apr 21, 2017 | $47.11 | $47.93 | $46.60 | $47.66 | 1 101 262 |
Apr 20, 2017 | $46.52 | $47.29 | $46.41 | $47.10 | 1 071 506 |
Apr 19, 2017 | $45.73 | $46.85 | $45.64 | $46.17 | 1 505 144 |
Apr 18, 2017 | $46.04 | $46.42 | $45.25 | $45.50 | 1 573 900 |
Apr 17, 2017 | $45.57 | $46.01 | $44.92 | $45.99 | 1 196 987 |
Apr 13, 2017 | $45.01 | $45.50 | $45.00 | $45.12 | 548 185 |
Apr 12, 2017 | $45.40 | $45.75 | $44.94 | $45.09 | 704 883 |
Apr 11, 2017 | $44.73 | $45.52 | $44.56 | $45.50 | 774 424 |
Apr 10, 2017 | $44.31 | $45.40 | $44.28 | $44.78 | 1 258 435 |
Apr 07, 2017 | $43.95 | $44.52 | $43.68 | $44.10 | 1 131 645 |
Apr 06, 2017 | $42.74 | $44.24 | $42.37 | $44.19 | 1 299 652 |
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.