NASDAQ:FIVE
Five Below Stock Price (Quote)
$150.85
+2.31 (+1.56%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $185.48 | Thursday, 25th Apr 2024 FIVE stock ended at $150.85. This is 1.56% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $148.70 to a day high of $151.63. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $150.30 | $151.63 | $148.70 | $150.85 | 1 023 209 |
| Apr 24, 2024 | $147.00 | $149.20 | $146.02 | $148.54 | 712 000 |
| Apr 23, 2024 | $145.25 | $149.96 | $145.03 | $147.79 | 1 241 106 |
| Apr 22, 2024 | $150.56 | $150.56 | $146.93 | $148.61 | 1 059 824 |
| Apr 19, 2024 | $150.96 | $152.53 | $149.06 | $150.29 | 858 731 |
| Apr 18, 2024 | $152.95 | $154.47 | $151.55 | $152.00 | 897 093 |
| Apr 17, 2024 | $150.87 | $153.74 | $150.62 | $152.10 | 1 050 466 |
| Apr 16, 2024 | $153.51 | $153.61 | $148.68 | $149.30 | 1 415 915 |
| Apr 15, 2024 | $159.10 | $159.80 | $152.20 | $152.81 | 1 161 947 |
| Apr 12, 2024 | $161.19 | $162.92 | $157.30 | $157.48 | 1 534 783 |
| Apr 11, 2024 | $161.33 | $163.32 | $159.62 | $163.00 | 1 075 357 |
| Apr 10, 2024 | $157.36 | $161.87 | $155.90 | $160.23 | 1 379 363 |
| Apr 09, 2024 | $160.39 | $161.93 | $158.03 | $159.58 | 1 386 488 |
| Apr 08, 2024 | $162.77 | $164.05 | $159.88 | $160.33 | 1 351 867 |
| Apr 05, 2024 | $164.26 | $165.67 | $162.65 | $162.77 | 1 122 490 |
| Apr 04, 2024 | $165.66 | $166.55 | $163.61 | $163.99 | 1 758 918 |
| Apr 03, 2024 | $170.02 | $170.34 | $164.21 | $164.74 | 1 451 278 |
| Apr 02, 2024 | $177.55 | $177.55 | $170.94 | $171.13 | 1 405 348 |
| Apr 01, 2024 | $182.57 | $182.99 | $177.72 | $178.88 | 871 577 |
| Mar 28, 2024 | $184.72 | $184.77 | $181.21 | $181.38 | 617 882 |
| Mar 27, 2024 | $179.61 | $185.48 | $178.79 | $183.86 | 1 135 284 |
| Mar 26, 2024 | $175.09 | $179.64 | $174.24 | $178.05 | 890 968 |
| Mar 25, 2024 | $171.49 | $176.50 | $171.49 | $173.88 | 1 545 097 |
| Mar 22, 2024 | $177.50 | $177.80 | $169.94 | $170.99 | 1 822 970 |
| Mar 21, 2024 | $183.00 | $187.48 | $175.33 | $176.79 | 3 842 673 |
