NASDAQ:FIVE
Five Below Stock Price (Quote)
$150.29
-1.71 (-1.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.68 | $209.77 | Friday, 19th Apr 2024 FIVE stock ended at $150.29. This is 1.13% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $149.06 to a day high of $152.53. |
| 90 days | $148.68 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $150.96 | $152.53 | $149.06 | $150.29 | 858 731 |
| 2024-04-18 | $152.95 | $154.47 | $151.55 | $152.00 | 897 093 |
| 2024-04-17 | $150.87 | $153.74 | $150.62 | $152.10 | 1 050 466 |
| 2024-04-16 | $153.51 | $153.61 | $148.68 | $149.30 | 1 415 915 |
| 2024-04-15 | $159.10 | $159.80 | $152.20 | $152.81 | 1 161 947 |
| 2024-04-12 | $161.19 | $162.92 | $157.30 | $157.48 | 1 534 783 |
| 2024-04-11 | $161.33 | $163.32 | $159.62 | $163.00 | 1 075 357 |
| 2024-04-10 | $157.36 | $161.87 | $155.90 | $160.23 | 1 379 363 |
| 2024-04-09 | $160.39 | $161.93 | $158.03 | $159.58 | 1 386 488 |
| 2024-04-08 | $162.77 | $164.05 | $159.88 | $160.33 | 1 351 867 |
| 2024-04-05 | $164.26 | $165.67 | $162.65 | $162.77 | 1 122 490 |
| 2024-04-04 | $165.66 | $166.55 | $163.61 | $163.99 | 1 758 918 |
| 2024-04-03 | $170.02 | $170.34 | $164.21 | $164.74 | 1 451 278 |
| 2024-04-02 | $177.55 | $177.55 | $170.94 | $171.13 | 1 405 348 |
| 2024-04-01 | $182.57 | $182.99 | $177.72 | $178.88 | 871 577 |
| 2024-03-28 | $184.72 | $184.77 | $181.21 | $181.38 | 617 882 |
| 2024-03-27 | $179.61 | $185.48 | $178.79 | $183.86 | 1 135 284 |
| 2024-03-26 | $175.09 | $179.64 | $174.24 | $178.05 | 890 968 |
| 2024-03-25 | $171.49 | $176.50 | $171.49 | $173.88 | 1 545 097 |
| 2024-03-22 | $177.50 | $177.80 | $169.94 | $170.99 | 1 822 970 |
| 2024-03-21 | $183.00 | $187.48 | $175.33 | $176.79 | 3 842 673 |
| 2024-03-20 | $207.49 | $209.77 | $206.10 | $208.97 | 932 340 |
| 2024-03-19 | $207.37 | $207.80 | $203.28 | $206.66 | 832 874 |
| 2024-03-18 | $202.00 | $207.53 | $200.76 | $205.90 | 1 018 040 |
| 2024-03-15 | $200.21 | $202.62 | $198.80 | $201.57 | 895 575 |
