NASDAQ:FIVE
$195.23
(
0.82%
)
Friday, 27th Jan 2023
Five Below Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
