NASDAQ:FIVE
Five Below Stock Price (Quote)
$141.93
-4.41 (-3.01%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.19 | $182.99 | Wednesday, 1st May 2024 FIVE stock ended at $141.93. This is 3.01% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.29% from a day low at $140.19 to a day high of $146.20. |
| 90 days | $140.19 | $211.92 | |
| 52 weeks | $140.19 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2021 | $192.39 | $193.54 | $186.65 | $186.95 | 610 495 |
| Sep 27, 2021 | $193.25 | $197.89 | $192.58 | $194.79 | 672 657 |
| Sep 24, 2021 | $189.14 | $193.72 | $187.60 | $193.39 | 562 068 |
| Sep 23, 2021 | $193.49 | $195.67 | $190.77 | $191.04 | 594 966 |
| Sep 22, 2021 | $186.65 | $192.42 | $184.80 | $191.70 | 806 275 |
| Sep 21, 2021 | $189.87 | $190.49 | $185.19 | $186.09 | 422 324 |
| Sep 20, 2021 | $188.68 | $190.93 | $186.00 | $188.23 | 569 966 |
| Sep 17, 2021 | $187.39 | $192.71 | $186.67 | $191.77 | 1 610 591 |
| Sep 16, 2021 | $184.55 | $187.55 | $182.30 | $186.72 | 491 027 |
| Sep 15, 2021 | $184.02 | $184.91 | $182.80 | $184.06 | 514 832 |
| Sep 14, 2021 | $187.15 | $187.15 | $182.11 | $184.79 | 452 455 |
| Sep 13, 2021 | $187.01 | $190.30 | $184.61 | $185.69 | 771 964 |
| Sep 10, 2021 | $184.70 | $189.49 | $184.15 | $186.28 | 844 032 |
| Sep 09, 2021 | $182.20 | $187.00 | $180.66 | $184.20 | 719 510 |
| Sep 08, 2021 | $183.21 | $183.89 | $178.20 | $182.08 | 1 194 485 |
| Sep 07, 2021 | $192.19 | $192.19 | $183.80 | $184.62 | 1 292 474 |
| Sep 03, 2021 | $186.20 | $194.00 | $185.19 | $193.56 | 1 733 110 |
| Sep 02, 2021 | $202.00 | $202.00 | $185.73 | $187.94 | 5 289 742 |
| Sep 01, 2021 | $212.82 | $219.22 | $210.89 | $216.05 | 1 387 308 |
| Aug 31, 2021 | $212.30 | $213.79 | $209.45 | $212.81 | 838 401 |
| Aug 30, 2021 | $215.19 | $216.66 | $213.53 | $214.50 | 864 245 |
| Aug 27, 2021 | $220.88 | $221.99 | $213.33 | $214.66 | 1 108 422 |
| Aug 26, 2021 | $232.30 | $233.57 | $222.67 | $224.47 | 597 052 |
| Aug 25, 2021 | $232.41 | $237.86 | $232.41 | $236.21 | 580 629 |
| Aug 24, 2021 | $228.50 | $234.47 | $228.50 | $232.29 | 398 626 |
