NASDAQ:FIVE
Five Below Stock Price (Quote)
$148.54
+0.750 (+0.507%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $185.48 | Wednesday, 24th Apr 2024 FIVE stock ended at $148.54. This is 0.507% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.18% from a day low at $146.02 to a day high of $149.20. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $191.18 | $191.26 | $182.45 | $190.29 | 1 781 359 |
| Jun 03, 2021 | $178.63 | $182.00 | $174.95 | $177.87 | 1 121 400 |
| Jun 02, 2021 | $181.92 | $184.15 | $177.58 | $179.97 | 917 967 |
| Jun 01, 2021 | $186.05 | $186.91 | $181.24 | $181.92 | 646 293 |
| May 28, 2021 | $187.81 | $189.35 | $183.23 | $184.12 | 579 364 |
| May 27, 2021 | $186.25 | $187.35 | $183.81 | $186.47 | 608 904 |
| May 26, 2021 | $182.93 | $187.56 | $181.94 | $185.75 | 649 385 |
| May 25, 2021 | $182.71 | $184.07 | $180.77 | $181.68 | 600 427 |
| May 24, 2021 | $180.22 | $182.68 | $179.32 | $181.70 | 532 096 |
| May 21, 2021 | $183.51 | $184.01 | $178.68 | $179.07 | 444 187 |
| May 20, 2021 | $181.76 | $184.35 | $180.67 | $182.45 | 448 408 |
| May 19, 2021 | $181.44 | $183.68 | $178.09 | $181.39 | 399 278 |
| May 18, 2021 | $184.89 | $186.96 | $183.52 | $184.71 | 481 983 |
| May 17, 2021 | $182.87 | $185.00 | $180.54 | $183.71 | 418 638 |
| May 14, 2021 | $180.38 | $185.75 | $178.91 | $184.25 | 555 042 |
| May 13, 2021 | $179.45 | $183.73 | $176.95 | $178.85 | 566 837 |
| May 12, 2021 | $184.68 | $188.22 | $178.32 | $179.25 | 849 062 |
| May 11, 2021 | $191.64 | $191.69 | $182.68 | $186.26 | 1 143 710 |
| May 10, 2021 | $195.56 | $199.57 | $194.21 | $195.77 | 566 414 |
| May 07, 2021 | $191.60 | $197.46 | $191.45 | $196.50 | 590 692 |
| May 06, 2021 | $198.17 | $199.18 | $190.37 | $192.36 | 559 621 |
| May 05, 2021 | $197.14 | $200.79 | $195.94 | $197.55 | 515 388 |
| May 04, 2021 | $196.50 | $197.50 | $191.14 | $195.97 | 464 556 |
| May 03, 2021 | $202.55 | $203.69 | $197.80 | $198.83 | 711 421 |
| Apr 30, 2021 | $201.85 | $203.40 | $197.69 | $201.27 | 566 215 |
