NASDAQ:FIVN
Five9 Stock Price (Quote)
$53.07
-0.800 (-1.49%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.64 | $60.81 | Friday, 17th May 2024 FIVN stock ended at $53.07. This is 1.49% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.64% from a day low at $53.04 to a day high of $53.91. |
90 days | $52.64 | $71.94 | |
52 weeks | $52.64 | $92.20 |
Date | Open | High | Low | Close | Volume |
Nov 17, 2022 | $58.54 | $59.79 | $57.48 | $57.74 | 751 187 |
Nov 16, 2022 | $62.59 | $62.76 | $58.91 | $59.00 | 1 199 330 |
Nov 15, 2022 | $64.62 | $65.71 | $63.14 | $64.46 | 1 092 781 |
Nov 14, 2022 | $62.88 | $62.97 | $59.73 | $61.75 | 656 450 |
Nov 11, 2022 | $61.74 | $64.71 | $61.38 | $63.57 | 1 356 198 |
Nov 10, 2022 | $57.82 | $62.67 | $57.82 | $61.39 | 2 375 413 |
Nov 09, 2022 | $53.38 | $54.85 | $52.24 | $53.74 | 2 105 234 |
Nov 08, 2022 | $48.38 | $56.76 | $48.07 | $54.10 | 8 196 138 |
Nov 07, 2022 | $49.60 | $49.84 | $46.61 | $47.00 | 3 528 368 |
Nov 04, 2022 | $53.51 | $53.69 | $48.21 | $49.70 | 2 959 388 |
Nov 03, 2022 | $54.20 | $55.07 | $52.88 | $53.29 | 1 538 753 |
Nov 02, 2022 | $59.56 | $60.04 | $54.44 | $54.71 | 2 119 582 |
Nov 01, 2022 | $61.65 | $62.35 | $59.42 | $59.85 | 1 153 832 |
Oct 31, 2022 | $60.48 | $61.36 | $59.22 | $60.26 | 1 404 520 |
Oct 28, 2022 | $59.91 | $60.78 | $57.77 | $60.48 | 730 863 |
Oct 27, 2022 | $60.58 | $62.77 | $59.49 | $60.20 | 1 055 888 |
Oct 26, 2022 | $58.68 | $62.87 | $57.52 | $59.87 | 1 541 100 |
Oct 25, 2022 | $57.68 | $60.07 | $57.68 | $59.79 | 1 427 141 |
Oct 24, 2022 | $56.21 | $56.96 | $53.24 | $56.93 | 1 661 953 |
Oct 21, 2022 | $54.79 | $55.55 | $52.90 | $55.38 | 1 340 568 |
Oct 20, 2022 | $55.79 | $57.54 | $54.75 | $55.29 | 922 424 |
Oct 19, 2022 | $58.35 | $58.39 | $55.03 | $55.59 | 969 047 |
Oct 18, 2022 | $60.58 | $60.83 | $58.53 | $59.00 | 967 079 |
Oct 17, 2022 | $57.01 | $59.82 | $56.54 | $58.70 | 1 215 517 |
Oct 14, 2022 | $55.78 | $57.11 | $54.14 | $54.92 | 1 507 538 |
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 FIVN stock historical prices to predict future price movements?
Trend Analysis: Examine the FIVN 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 FIVN 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.