NASDAQ:FIVE
Five Below Stock Price (Quote)
$142.10
-4.64 (-3.16%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FIVE stock ended at $142.10. This is 3.16% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.36% from a day low at $141.21 to a day high of $145.95. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2021 | $187.70 | $190.44 | $182.39 | $189.70 | 675 337 |
| Dec 14, 2021 | $190.49 | $191.80 | $187.11 | $188.75 | 498 528 |
| Dec 13, 2021 | $200.00 | $201.46 | $188.97 | $191.74 | 813 462 |
| Dec 10, 2021 | $199.04 | $201.87 | $195.58 | $201.73 | 449 648 |
| Dec 09, 2021 | $204.24 | $207.00 | $198.75 | $198.97 | 507 596 |
| Dec 08, 2021 | $200.90 | $205.75 | $198.60 | $205.17 | 594 674 |
| Dec 07, 2021 | $198.94 | $204.00 | $198.92 | $200.73 | 471 637 |
| Dec 06, 2021 | $193.86 | $197.24 | $189.22 | $195.06 | 655 344 |
| Dec 03, 2021 | $199.54 | $201.43 | $190.58 | $192.45 | 750 946 |
| Dec 02, 2021 | $206.01 | $206.01 | $188.00 | $198.68 | 2 029 557 |
| Dec 01, 2021 | $205.97 | $207.75 | $187.23 | $189.19 | 1 256 238 |
| Nov 30, 2021 | $205.12 | $207.09 | $200.68 | $203.44 | 658 226 |
| Nov 29, 2021 | $207.94 | $210.71 | $205.00 | $207.11 | 577 441 |
| Nov 26, 2021 | $205.09 | $207.39 | $203.71 | $204.74 | 419 487 |
| Nov 24, 2021 | $208.48 | $210.87 | $203.58 | $209.89 | 329 954 |
| Nov 23, 2021 | $215.10 | $215.89 | $206.58 | $211.61 | 671 539 |
| Nov 22, 2021 | $217.00 | $220.14 | $212.03 | $216.48 | 455 804 |
| Nov 19, 2021 | $215.40 | $218.01 | $214.09 | $215.36 | 335 716 |
| Nov 18, 2021 | $214.74 | $217.90 | $212.14 | $217.50 | 266 591 |
| Nov 17, 2021 | $218.29 | $218.29 | $210.77 | $211.98 | 530 521 |
| Nov 16, 2021 | $212.23 | $221.00 | $212.23 | $218.76 | 401 868 |
| Nov 15, 2021 | $211.33 | $214.48 | $209.94 | $211.65 | 354 010 |
| Nov 12, 2021 | $208.53 | $210.86 | $205.69 | $208.91 | 400 839 |
| Nov 11, 2021 | $210.63 | $212.51 | $206.59 | $207.12 | 397 205 |
| Nov 10, 2021 | $213.36 | $213.97 | $208.39 | $210.10 | 336 003 |
