NASDAQ:FIVE
$182.55
(
7.79%
)
Friday, 2nd Jun 2023
Five Below Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $165.63 | $204.12 | Friday, 2nd Jun 2023 FIVE stock ended at $182.55. This is 7.79% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.12% from a day low at $176.44 to a day high of $185.47. |
| 90 days | $165.63 | $220.19 | |
| 52 weeks | $109.49 | $220.19 |
Historical Five Below prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $183.17 | $185.47 | $176.44 | $182.55 | 2 536 234 |
| 2023-06-01 | $170.88 | $171.08 | $165.63 | $169.35 | 2 637 087 |
| 2023-05-31 | $175.27 | $175.74 | $170.90 | $172.52 | 1 119 512 |
| 2023-05-30 | $177.06 | $177.44 | $172.06 | $175.63 | 1 292 566 |
| 2023-05-26 | $177.28 | $177.84 | $173.14 | $177.27 | 925 568 |
| 2023-05-25 | $183.26 | $183.37 | $176.95 | $179.25 | 1 006 664 |
| 2023-05-24 | $185.73 | $187.00 | $182.80 | $185.88 | 663 196 |
| 2023-05-23 | $184.92 | $189.50 | $183.98 | $184.93 | 904 484 |
| 2023-05-22 | $190.21 | $190.30 | $185.04 | $186.00 | 908 647 |
| 2023-05-19 | $200.60 | $200.60 | $188.91 | $190.21 | 923 627 |
| 2023-05-18 | $195.06 | $202.18 | $195.06 | $201.72 | 571 056 |
| 2023-05-17 | $193.40 | $196.77 | $192.54 | $195.97 | 506 372 |
| 2023-05-16 | $196.97 | $196.97 | $192.13 | $192.39 | 566 511 |
| 2023-05-15 | $196.44 | $199.25 | $194.89 | $198.94 | 482 650 |
| 2023-05-12 | $192.81 | $196.91 | $192.81 | $196.23 | 655 850 |
| 2023-05-11 | $199.55 | $200.38 | $192.36 | $192.81 | 766 707 |
| 2023-05-10 | $201.13 | $204.12 | $197.06 | $199.39 | 402 388 |
| 2023-05-09 | $195.36 | $199.47 | $193.98 | $199.07 | 502 800 |
| 2023-05-08 | $196.40 | $197.82 | $194.22 | $196.68 | 432 681 |
| 2023-05-05 | $194.63 | $199.27 | $194.63 | $195.80 | 586 513 |
| 2023-05-04 | $196.22 | $198.60 | $193.17 | $194.40 | 375 308 |
| 2023-05-03 | $198.70 | $200.30 | $195.35 | $195.90 | 478 425 |
| 2023-05-02 | $196.00 | $200.06 | $193.69 | $199.45 | 735 881 |
| 2023-05-01 | $195.94 | $197.81 | $194.76 | $196.81 | 627 331 |
| 2023-04-28 | $196.25 | $198.32 | $193.23 | $197.36 | 604 576 |
| 2023-04-27 | $198.32 | $199.55 | $194.43 | $197.78 | 750 131 |
| 2023-04-26 | $195.35 | $200.25 | $195.07 | $197.00 | 743 503 |
| 2023-04-25 | $201.66 | $202.31 | $193.56 | $194.69 | 989 236 |
| 2023-04-24 | $200.30 | $202.45 | $196.88 | $202.43 | 742 495 |
| 2023-04-21 | $202.90 | $203.66 | $200.26 | $200.59 | 728 506 |
| 2023-04-20 | $200.00 | $203.00 | $199.55 | $202.81 | 563 513 |
| 2023-04-19 | $201.09 | $202.61 | $197.24 | $201.61 | 1 008 036 |
| 2023-04-18 | $202.45 | $205.00 | $202.03 | $203.53 | 957 130 |
| 2023-04-17 | $206.00 | $207.76 | $200.70 | $202.50 | 1 301 098 |
| 2023-04-14 | $209.32 | $211.02 | $204.03 | $206.00 | 1 338 915 |
| 2023-04-13 | $214.69 | $215.94 | $209.24 | $210.23 | 1 253 116 |
| 2023-04-12 | $219.94 | $220.19 | $211.95 | $213.10 | 833 627 |
| 2023-04-11 | $217.00 | $219.70 | $216.67 | $217.18 | 781 840 |
| 2023-04-10 | $206.39 | $217.80 | $205.26 | $216.72 | 1 175 529 |
| 2023-04-06 | $205.81 | $207.09 | $202.31 | $207.04 | 541 728 |
| 2023-04-05 | $206.44 | $207.80 | $205.31 | $206.43 | 504 598 |
| 2023-04-04 | $209.77 | $209.77 | $205.03 | $206.61 | 513 652 |
| 2023-04-03 | $207.05 | $210.59 | $206.16 | $210.05 | 698 575 |
| 2023-03-31 | $202.92 | $206.74 | $202.09 | $205.97 | 592 165 |
| 2023-03-30 | $202.82 | $203.62 | $200.99 | $201.35 | 414 548 |
| 2023-03-29 | $203.25 | $203.25 | $199.58 | $201.07 | 504 974 |
| 2023-03-28 | $199.48 | $203.87 | $199.48 | $202.08 | 477 687 |
| 2023-03-27 | $200.20 | $201.75 | $197.91 | $199.20 | 411 551 |
| 2023-03-24 | $197.44 | $200.76 | $193.46 | $200.01 | 574 247 |
| 2023-03-23 | $197.91 | $201.64 | $197.31 | $199.28 | 472 011 |
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.
