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 |
Jun 03, 2016 | $11.16 | $11.75 | $11.00 | $11.52 | 492 413 |
Jun 02, 2016 | $10.81 | $11.23 | $10.75 | $11.23 | 568 936 |
Jun 01, 2016 | $10.17 | $10.99 | $10.07 | $10.92 | 855 988 |
May 31, 2016 | $10.24 | $10.40 | $10.04 | $10.19 | 614 873 |
May 27, 2016 | $10.26 | $10.49 | $10.22 | $10.26 | 246 755 |
May 26, 2016 | $9.91 | $10.34 | $9.86 | $10.30 | 371 004 |
May 25, 2016 | $9.78 | $9.98 | $9.59 | $9.90 | 390 711 |
May 24, 2016 | $9.70 | $9.83 | $9.60 | $9.77 | 343 748 |
May 23, 2016 | $9.79 | $9.89 | $9.52 | $9.72 | 396 347 |
May 20, 2016 | $9.71 | $9.90 | $9.64 | $9.79 | 269 791 |
May 19, 2016 | $9.96 | $10.00 | $9.54 | $9.67 | 495 699 |
May 18, 2016 | $8.85 | $10.00 | $8.70 | $10.00 | 1 837 569 |
May 17, 2016 | $8.93 | $9.10 | $8.49 | $8.62 | 534 360 |
May 16, 2016 | $8.98 | $9.16 | $8.63 | $8.94 | 793 688 |
May 13, 2016 | $9.10 | $9.45 | $8.90 | $9.10 | 459 020 |
May 12, 2016 | $10.13 | $10.17 | $8.87 | $9.24 | 729 766 |
May 11, 2016 | $9.90 | $10.90 | $9.74 | $10.19 | 823 294 |
May 10, 2016 | $9.90 | $9.97 | $9.61 | $9.90 | 327 953 |
May 09, 2016 | $9.48 | $9.99 | $9.41 | $9.85 | 458 653 |
May 06, 2016 | $9.59 | $9.60 | $9.14 | $9.48 | 343 364 |
May 05, 2016 | $9.53 | $9.77 | $9.38 | $9.59 | 265 704 |
May 04, 2016 | $9.50 | $9.68 | $9.36 | $9.52 | 276 746 |
May 03, 2016 | $9.64 | $9.73 | $9.45 | $9.59 | 331 272 |
May 02, 2016 | $9.31 | $9.70 | $9.10 | $9.70 | 338 423 |
Apr 29, 2016 | $9.14 | $9.31 | $8.85 | $9.25 | 320 445 |
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.