NASDAQ:FIVE
Five Below Stock Price (Quote)
$150.08
-0.770 (-0.510%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $185.48 | Friday, 26th Apr 2024 FIVE stock ended at $150.08. This is 0.510% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $149.24 to a day high of $151.95. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $221.99 | $225.30 | $219.43 | $220.07 | 465 253 |
| Aug 17, 2021 | $225.91 | $226.76 | $218.65 | $221.98 | 438 475 |
| Aug 16, 2021 | $221.77 | $227.91 | $220.58 | $227.82 | 328 719 |
| Aug 13, 2021 | $221.77 | $223.57 | $220.49 | $221.62 | 194 442 |
| Aug 12, 2021 | $223.25 | $225.00 | $219.33 | $222.10 | 413 741 |
| Aug 11, 2021 | $218.20 | $225.50 | $217.67 | $222.96 | 706 375 |
| Aug 10, 2021 | $210.05 | $220.52 | $210.05 | $217.92 | 891 636 |
| Aug 09, 2021 | $203.60 | $211.42 | $202.69 | $210.05 | 794 699 |
| Aug 06, 2021 | $200.43 | $204.10 | $199.46 | $203.60 | 386 324 |
| Aug 05, 2021 | $195.35 | $200.56 | $195.35 | $200.43 | 347 328 |
| Aug 04, 2021 | $193.66 | $197.69 | $193.28 | $194.81 | 378 407 |
| Aug 03, 2021 | $195.05 | $196.25 | $192.04 | $194.82 | 215 563 |
| Aug 02, 2021 | $195.21 | $196.49 | $193.04 | $194.04 | 308 185 |
| Jul 30, 2021 | $188.20 | $195.49 | $188.20 | $194.42 | 594 388 |
| Jul 29, 2021 | $189.23 | $193.80 | $187.96 | $190.62 | 316 326 |
| Jul 28, 2021 | $190.61 | $191.99 | $186.94 | $188.56 | 379 369 |
| Jul 27, 2021 | $194.70 | $194.70 | $188.67 | $190.79 | 353 123 |
| Jul 26, 2021 | $200.18 | $201.01 | $195.00 | $195.13 | 304 981 |
| Jul 23, 2021 | $194.83 | $200.85 | $193.58 | $199.99 | 521 425 |
| Jul 22, 2021 | $192.00 | $194.00 | $189.79 | $193.40 | 336 753 |
| Jul 21, 2021 | $189.14 | $192.82 | $189.14 | $192.02 | 261 782 |
| Jul 20, 2021 | $182.35 | $189.72 | $181.39 | $188.50 | 466 750 |
| Jul 19, 2021 | $178.76 | $183.02 | $176.69 | $181.96 | 504 809 |
| Jul 16, 2021 | $186.27 | $187.39 | $182.01 | $182.46 | 367 502 |
| Jul 15, 2021 | $188.57 | $189.00 | $183.13 | $185.61 | 464 719 |
