NASDAQ:FIVN
Five9 Stock Price (Quote)
$53.26
-0.190 (-0.355%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.64 | $60.81 | Tuesday, 14th May 2024 FIVN stock ended at $53.26. This is 0.355% less than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 2.81% from a day low at $52.64 to a day high of $54.12. |
90 days | $52.64 | $77.14 | |
52 weeks | $52.64 | $92.20 |
Date | Open | High | Low | Close | Volume |
Jul 11, 2016 | $12.10 | $12.12 | $11.89 | $12.11 | 635 900 |
Jul 08, 2016 | $12.00 | $12.13 | $11.90 | $12.00 | 646 200 |
Jul 07, 2016 | $11.80 | $12.20 | $11.63 | $11.86 | 717 000 |
Jul 06, 2016 | $11.77 | $11.92 | $11.67 | $11.84 | 364 200 |
Jul 05, 2016 | $11.76 | $11.86 | $11.46 | $11.78 | 409 500 |
Jul 01, 2016 | $11.90 | $11.97 | $11.75 | $11.87 | 621 600 |
Jun 30, 2016 | $11.70 | $11.97 | $11.48 | $11.90 | 1 253 900 |
Jun 29, 2016 | $11.54 | $11.82 | $11.23 | $11.62 | 376 900 |
Jun 28, 2016 | $11.38 | $11.58 | $11.17 | $11.51 | 559 800 |
Jun 27, 2016 | $11.51 | $11.77 | $10.75 | $11.20 | 1 003 700 |
Jun 24, 2016 | $11.26 | $11.67 | $11.10 | $11.58 | 2 061 900 |
Jun 23, 2016 | $11.50 | $11.88 | $11.35 | $11.88 | 562 300 |
Jun 22, 2016 | $11.59 | $11.65 | $11.32 | $11.39 | 525 000 |
Jun 21, 2016 | $11.54 | $11.66 | $11.35 | $11.53 | 562 000 |
Jun 20, 2016 | $11.94 | $12.00 | $11.47 | $11.55 | 495 500 |
Jun 17, 2016 | $11.87 | $11.90 | $11.26 | $11.83 | 1 357 700 |
Jun 16, 2016 | $12.11 | $12.20 | $11.73 | $11.92 | 481 009 |
Jun 15, 2016 | $12.22 | $12.70 | $10.74 | $12.22 | 3 021 935 |
Jun 14, 2016 | $12.44 | $12.96 | $12.44 | $12.93 | 558 876 |
Jun 13, 2016 | $12.08 | $12.75 | $12.06 | $12.58 | 547 973 |
Jun 10, 2016 | $12.39 | $12.48 | $12.11 | $12.26 | 446 734 |
Jun 09, 2016 | $12.09 | $12.75 | $12.01 | $12.52 | 753 114 |
Jun 08, 2016 | $11.91 | $12.11 | $11.87 | $12.00 | 507 819 |
Jun 07, 2016 | $11.80 | $11.91 | $11.63 | $11.88 | 500 931 |
Jun 06, 2016 | $11.55 | $12.00 | $11.39 | $11.80 | 622 566 |
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.