NASDAQ:FIVE
Five Below Stock Price (Quote)
$152.00
-0.1000 (-0.0657%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.68 | $209.77 | Thursday, 18th Apr 2024 FIVE stock ended at $152.00. This is 0.0657% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $151.55 to a day high of $154.47. |
| 90 days | $148.68 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-06 | $198.50 | $198.82 | $193.35 | $195.01 | 424 941 |
| 2021-07-02 | $197.12 | $199.33 | $193.89 | $197.61 | 329 652 |
| 2021-07-01 | $192.89 | $197.08 | $192.89 | $196.47 | 454 041 |
| 2021-06-30 | $196.17 | $197.45 | $192.56 | $193.27 | 519 007 |
| 2021-06-29 | $195.71 | $198.19 | $195.22 | $196.67 | 383 944 |
| 2021-06-28 | $199.00 | $199.37 | $192.86 | $195.46 | 468 073 |
| 2021-06-25 | $198.93 | $200.97 | $196.04 | $197.72 | 760 835 |
| 2021-06-24 | $196.59 | $200.28 | $196.20 | $198.78 | 454 113 |
| 2021-06-23 | $195.52 | $197.26 | $193.87 | $195.59 | 457 398 |
| 2021-06-22 | $187.40 | $193.31 | $187.19 | $192.95 | 504 571 |
| 2021-06-21 | $184.12 | $188.52 | $183.41 | $187.44 | 395 717 |
| 2021-06-18 | $182.23 | $185.11 | $181.03 | $183.22 | 567 997 |
| 2021-06-17 | $184.98 | $186.51 | $181.77 | $184.12 | 411 733 |
| 2021-06-16 | $186.40 | $186.40 | $181.83 | $184.89 | 471 590 |
| 2021-06-15 | $189.19 | $189.19 | $184.35 | $186.83 | 339 480 |
| 2021-06-14 | $189.91 | $191.03 | $188.43 | $189.92 | 355 265 |
| 2021-06-11 | $186.74 | $189.74 | $186.38 | $189.71 | 365 143 |
| 2021-06-10 | $185.89 | $187.44 | $184.52 | $186.53 | 533 171 |
| 2021-06-09 | $189.17 | $189.60 | $185.59 | $185.68 | 477 858 |
| 2021-06-08 | $185.60 | $189.91 | $184.33 | $189.40 | 586 512 |
| 2021-06-07 | $191.54 | $191.77 | $182.85 | $185.47 | 958 535 |
| 2021-06-04 | $191.18 | $191.26 | $182.45 | $190.29 | 1 781 359 |
| 2021-06-03 | $178.63 | $182.00 | $174.95 | $177.87 | 1 121 400 |
| 2021-06-02 | $181.92 | $184.15 | $177.58 | $179.97 | 917 967 |
| 2021-06-01 | $186.05 | $186.91 | $181.24 | $181.92 | 646 293 |
