NASDAQ:FIVE
Five Below Stock Price (Quote)
$181.38
-2.48 (-1.35%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $169.94 | $211.92 | Thursday, 28th Mar 2024 FIVE stock ended at $181.38. This is 1.35% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.96% from a day low at $181.21 to a day high of $184.77. |
90 days | $169.94 | $216.18 | |
52 weeks | $144.57 | $220.19 |
Historical Five Below prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $188.92 | $189.56 | $187.56 | $189.26 | 544 860 |
2024-01-16 | $186.53 | $190.15 | $184.34 | $190.01 | 720 888 |
2024-01-12 | $191.01 | $192.48 | $187.87 | $190.59 | 454 644 |
2024-01-11 | $191.22 | $191.35 | $187.72 | $190.05 | 528 764 |
2024-01-10 | $190.15 | $193.00 | $189.54 | $191.73 | 567 168 |
2024-01-09 | $191.30 | $192.56 | $188.85 | $191.01 | 697 481 |
2024-01-08 | $191.50 | $196.97 | $188.15 | $192.88 | 1 940 872 |
2024-01-05 | $202.68 | $204.87 | $199.58 | $200.84 | 791 237 |
2024-01-04 | $205.35 | $207.84 | $203.99 | $204.96 | 779 350 |
2024-01-03 | $213.16 | $214.57 | $204.29 | $204.69 | 914 094 |
2024-01-02 | $210.86 | $216.18 | $210.54 | $215.51 | 758 664 |
2023-12-29 | $213.82 | $214.60 | $211.45 | $213.16 | 474 613 |
2023-12-28 | $213.01 | $215.81 | $212.85 | $213.84 | 551 425 |
2023-12-27 | $210.36 | $213.69 | $210.16 | $212.70 | 526 091 |
2023-12-26 | $204.58 | $210.56 | $204.41 | $210.36 | 992 580 |
2023-12-22 | $198.04 | $202.98 | $198.04 | $202.70 | 568 367 |
2023-12-21 | $197.00 | $199.38 | $195.92 | $199.10 | 558 731 |
2023-12-20 | $197.24 | $198.79 | $194.90 | $195.03 | 514 151 |
2023-12-19 | $193.27 | $198.19 | $192.33 | $197.97 | 787 865 |
2023-12-18 | $194.45 | $194.56 | $189.09 | $190.60 | 1 026 452 |
2023-12-15 | $201.13 | $201.17 | $192.81 | $194.36 | 1 523 236 |
2023-12-14 | $204.57 | $206.31 | $200.75 | $200.98 | 858 406 |
2023-12-13 | $197.81 | $202.37 | $194.56 | $201.54 | 641 863 |
2023-12-12 | $196.97 | $198.71 | $195.50 | $196.39 | 578 406 |
2023-12-11 | $195.97 | $199.06 | $195.79 | $197.45 | 400 864 |