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 |
| Mar 24, 2023 | $197.44 | $200.76 | $193.46 | $200.01 | 574 247 |
| Mar 23, 2023 | $197.91 | $201.64 | $197.31 | $199.28 | 472 011 |
| Mar 22, 2023 | $200.39 | $202.12 | $196.85 | $197.16 | 468 819 |
| Mar 21, 2023 | $201.73 | $203.43 | $197.77 | $199.59 | 568 157 |
| Mar 20, 2023 | $195.14 | $199.83 | $194.21 | $199.10 | 714 615 |
| Mar 17, 2023 | $193.98 | $195.61 | $188.46 | $193.40 | 1 274 673 |
| Mar 16, 2023 | $191.20 | $196.36 | $188.72 | $195.33 | 1 623 897 |
| Mar 15, 2023 | $194.17 | $198.47 | $194.07 | $198.17 | 1 114 708 |
| Mar 14, 2023 | $200.32 | $200.32 | $195.63 | $197.84 | 799 100 |
| Mar 13, 2023 | $193.38 | $199.98 | $189.50 | $195.78 | 980 373 |
| Mar 10, 2023 | $198.93 | $200.32 | $194.62 | $196.04 | 719 164 |
| Mar 09, 2023 | $200.85 | $202.43 | $199.00 | $199.53 | 624 334 |
| Mar 08, 2023 | $200.97 | $201.00 | $196.20 | $200.85 | 740 582 |
| Mar 07, 2023 | $205.25 | $208.44 | $200.69 | $200.82 | 862 717 |
| Mar 06, 2023 | $205.67 | $207.11 | $203.07 | $203.30 | 569 754 |
| Mar 03, 2023 | $202.00 | $206.41 | $201.65 | $206.38 | 538 908 |
| Mar 02, 2023 | $199.03 | $201.89 | $196.89 | $201.87 | 825 947 |
| Mar 01, 2023 | $202.58 | $204.25 | $198.96 | $199.40 | 687 296 |
| Feb 28, 2023 | $205.61 | $207.50 | $204.22 | $204.30 | 442 668 |
| Feb 27, 2023 | $208.04 | $208.04 | $203.04 | $205.15 | 737 902 |
| Feb 24, 2023 | $204.27 | $208.08 | $202.00 | $207.06 | 532 957 |
| Feb 23, 2023 | $206.87 | $207.16 | $200.76 | $206.52 | 773 261 |
| Feb 22, 2023 | $208.08 | $211.40 | $206.33 | $207.01 | 401 324 |
| Feb 21, 2023 | $206.46 | $209.43 | $205.44 | $207.58 | 559 327 |
| Feb 17, 2023 | $208.42 | $212.56 | $207.97 | $210.47 | 681 828 |
