$195.23 (0.82%)

Volume: 539.269k

Closed: Jan 27, 2023

Hollow Logo Score: 7.687
Five Below Stock
$195.23 (0.82%)

Volume: 539.269k

Closed: Jan 27, 2023

Score Hollow Logo 7.687
NASDAQ:FIVE

Five Below Stock Price (Quote)

$195.23 ( 0.82% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $169.35 $196.45 Friday, 27th Jan 2023 FIVE stock ended at $195.23. This is 0.82% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.01% from a day low at $192.57 to a day high of $196.45.
90 days $140.73 $196.45
52 weeks $109.49 $196.45

Historical Five Below prices

Date Open High Low Close Volume
2023-01-27 $193.13 $196.45 $192.57 $195.23 539 269
2023-01-26 $194.30 $195.95 $190.13 $193.65 429 033
2023-01-25 $190.34 $192.38 $187.84 $192.06 362 158
2023-01-24 $190.30 $192.42 $189.48 $192.02 477 196
2023-01-23 $187.88 $192.10 $186.85 $191.67 557 914
2023-01-20 $182.09 $187.92 $180.64 $187.22 420 016
2023-01-19 $183.27 $183.67 $181.17 $181.54 578 416
2023-01-18 $186.89 $190.84 $184.79 $185.15 481 626
2023-01-17 $188.16 $188.38 $184.53 $185.91 918 200
2023-01-13 $187.41 $192.12 $186.39 $190.34 726 901
2023-01-12 $192.37 $192.39 $187.41 $188.36 564 201
2023-01-11 $192.17 $193.53 $189.65 $191.21 947 544
2023-01-10 $187.41 $190.93 $185.61 $190.55 1 041 000
2023-01-09 $183.54 $187.50 $177.64 $186.83 1 776 936
2023-01-06 $178.20 $180.56 $176.04 $177.08 1 016 200
2023-01-05 $173.36 $177.66 $169.71 $177.08 778 900
2023-01-04 $174.41 $175.25 $169.71 $173.57 1 200 740
2023-01-03 $176.90 $178.17 $169.35 $171.88 1 252 007
2022-12-30 $175.50 $178.19 $174.49 $176.87 640 878
2022-12-29 $178.63 $179.13 $174.21 $177.42 949 444
2022-12-28 $178.52 $180.54 $175.67 $176.62 781 829
2022-12-27 $175.86 $179.35 $172.86 $178.17 1 251 732
2022-12-23 $170.35 $175.67 $168.98 $174.76 656 663
2022-12-22 $170.39 $170.98 $167.06 $170.35 688 328
2022-12-21 $172.18 $175.23 $171.32 $172.46 609 964
2022-12-20 $165.76 $170.72 $165.02 $169.46 1 366 065
2022-12-19 $174.81 $175.24 $166.30 $167.84 1 244 038
2022-12-16 $174.88 $177.99 $174.14 $175.42 1 157 368
2022-12-15 $176.47 $177.88 $173.00 $175.54 771 450
2022-12-14 $179.15 $181.66 $176.36 $179.16 659 153
2022-12-13 $184.57 $184.99 $178.53 $179.82 696 523
2022-12-12 $177.09 $178.78 $175.76 $177.23 816 018
2022-12-09 $181.33 $181.65 $176.38 $176.76 702 575
2022-12-08 $179.02 $182.60 $176.18 $182.10 931 247
2022-12-07 $180.08 $183.95 $177.93 $178.56 733 663
2022-12-06 $183.85 $184.56 $177.60 $180.59 850 067
2022-12-05 $182.75 $186.89 $180.89 $183.36 1 116 088
2022-12-02 $185.51 $187.46 $179.93 $184.16 1 746 430
2022-12-01 $175.80 $188.67 $175.40 $187.48 4 377 412
2022-11-30 $159.12 $161.25 $155.68 $160.86 2 179 013
2022-11-29 $161.95 $161.95 $156.26 $157.00 1 109 763
2022-11-28 $162.41 $164.47 $160.52 $160.83 1 115 819
2022-11-25 $160.77 $162.82 $159.59 $161.63 362 339
2022-11-23 $160.00 $163.26 $159.31 $161.27 550 577
2022-11-22 $156.07 $160.63 $156.06 $159.77 702 018
2022-11-21 $154.89 $156.01 $152.33 $154.34 467 538
2022-11-18 $158.55 $159.45 $154.95 $155.43 727 359
2022-11-17 $149.13 $152.74 $145.80 $152.00 554 648
2022-11-16 $150.40 $151.00 $144.76 $148.91 660 905
2022-11-15 $156.24 $160.99 $154.60 $157.90 446 076

Hot Stocks To Watch:

About Five Below

Five Below Five Below, Inc. operates as a specialty value retailer in the United States. It offers accessories, including socks, sunglasses, jewelry, scarves, gloves, hair accessories, athletic tops and bottoms, and t-shirts, as well as nail polishes, lip glosses, fragrances, and branded cosmetics; and items used to complete and personalize living space, such as glitter lamps, posters, frames, fleece blankets, plush items, pillows, candles, incense, lightin... FIVE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT