NASDAQ:FIVE
Five Below Stock Price (Quote)
$150.85
+2.31 (+1.56%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $185.48 | Thursday, 25th Apr 2024 FIVE stock ended at $150.85. This is 1.56% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $148.70 to a day high of $151.63. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $207.49 | $209.77 | $206.10 | $208.97 | 932 340 |
| Mar 19, 2024 | $207.37 | $207.80 | $203.28 | $206.66 | 832 874 |
| Mar 18, 2024 | $202.00 | $207.53 | $200.76 | $205.90 | 1 018 040 |
| Mar 15, 2024 | $200.21 | $202.62 | $198.80 | $201.57 | 895 575 |
| Mar 14, 2024 | $208.06 | $208.56 | $198.54 | $201.55 | 578 623 |
| Mar 13, 2024 | $205.52 | $207.87 | $203.49 | $206.50 | 618 656 |
| Mar 12, 2024 | $203.31 | $209.79 | $203.06 | $209.34 | 496 077 |
| Mar 11, 2024 | $203.53 | $204.31 | $200.66 | $203.58 | 670 383 |
| Mar 08, 2024 | $208.62 | $209.35 | $204.14 | $204.82 | 491 040 |
| Mar 07, 2024 | $209.00 | $211.92 | $205.53 | $206.96 | 784 554 |
| Mar 06, 2024 | $205.99 | $208.71 | $205.01 | $208.18 | 924 320 |
| Mar 05, 2024 | $203.40 | $207.64 | $202.75 | $204.92 | 517 231 |
| Mar 04, 2024 | $201.81 | $203.99 | $201.28 | $203.33 | 388 191 |
| Mar 01, 2024 | $201.85 | $203.87 | $200.22 | $200.81 | 507 914 |
| Feb 29, 2024 | $200.39 | $201.36 | $197.76 | $200.68 | 422 716 |
| Feb 28, 2024 | $199.45 | $201.55 | $198.47 | $199.34 | 368 793 |
| Feb 27, 2024 | $196.78 | $201.90 | $196.78 | $200.78 | 524 380 |
| Feb 26, 2024 | $193.02 | $198.95 | $192.65 | $196.00 | 659 953 |
| Feb 23, 2024 | $192.79 | $194.70 | $192.70 | $193.47 | 259 828 |
| Feb 22, 2024 | $190.65 | $193.33 | $188.53 | $192.66 | 443 365 |
| Feb 21, 2024 | $191.85 | $192.51 | $188.58 | $189.66 | 371 459 |
| Feb 20, 2024 | $189.64 | $193.24 | $188.43 | $191.85 | 389 171 |
| Feb 16, 2024 | $189.12 | $192.48 | $187.95 | $190.01 | 484 250 |
| Feb 15, 2024 | $187.77 | $191.83 | $187.08 | $189.56 | 465 465 |
| Feb 14, 2024 | $185.00 | $186.63 | $182.27 | $185.83 | 407 317 |
