NASDAQ:FIVE
Five Below Stock Price (Quote)
$146.34
-0.88 (-0.598%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $182.99 | Tuesday, 30th Apr 2024 FIVE stock ended at $146.34. This is 0.598% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.16% from a day low at $146.00 to a day high of $147.69. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2023 | $195.94 | $197.81 | $194.76 | $196.81 | 627 331 |
| Apr 28, 2023 | $196.25 | $198.32 | $193.23 | $197.36 | 604 576 |
| Apr 27, 2023 | $198.32 | $199.55 | $194.43 | $197.78 | 750 131 |
| Apr 26, 2023 | $195.35 | $200.25 | $195.07 | $197.00 | 743 503 |
| Apr 25, 2023 | $201.66 | $202.31 | $193.56 | $194.69 | 989 236 |
| Apr 24, 2023 | $200.30 | $202.45 | $196.88 | $202.43 | 742 495 |
| Apr 21, 2023 | $202.90 | $203.66 | $200.26 | $200.59 | 728 506 |
| Apr 20, 2023 | $200.00 | $203.00 | $199.55 | $202.81 | 563 513 |
| Apr 19, 2023 | $201.09 | $202.61 | $197.24 | $201.61 | 1 008 036 |
| Apr 18, 2023 | $202.45 | $205.00 | $202.03 | $203.53 | 957 130 |
| Apr 17, 2023 | $206.00 | $207.76 | $200.70 | $202.50 | 1 301 098 |
| Apr 14, 2023 | $209.32 | $211.02 | $204.03 | $206.00 | 1 338 915 |
| Apr 13, 2023 | $214.69 | $215.94 | $209.24 | $210.23 | 1 253 116 |
| Apr 12, 2023 | $219.94 | $220.19 | $211.95 | $213.10 | 833 627 |
| Apr 11, 2023 | $217.00 | $219.70 | $216.67 | $217.18 | 781 840 |
| Apr 10, 2023 | $206.39 | $217.80 | $205.26 | $216.72 | 1 175 529 |
| Apr 06, 2023 | $205.81 | $207.09 | $202.31 | $207.04 | 541 728 |
| Apr 05, 2023 | $206.44 | $207.80 | $205.31 | $206.43 | 504 598 |
| Apr 04, 2023 | $209.77 | $209.77 | $205.03 | $206.61 | 513 652 |
| Apr 03, 2023 | $207.05 | $210.59 | $206.16 | $210.05 | 698 575 |
| Mar 31, 2023 | $202.92 | $206.74 | $202.09 | $205.97 | 592 165 |
| Mar 30, 2023 | $202.82 | $203.62 | $200.99 | $201.35 | 414 548 |
| Mar 29, 2023 | $203.25 | $203.25 | $199.58 | $201.07 | 504 974 |
| Mar 28, 2023 | $199.48 | $203.87 | $199.48 | $202.08 | 477 687 |
| Mar 27, 2023 | $200.20 | $201.75 | $197.91 | $199.20 | 411 551 |
