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 |
| 2021-04-23 | $195.57 | $196.93 | $193.36 | $195.64 | 519 821 |
| 2021-04-22 | $193.83 | $196.81 | $192.46 | $194.77 | 460 461 |
| 2021-04-21 | $189.62 | $194.39 | $189.42 | $194.03 | 584 385 |
| 2021-04-20 | $194.59 | $196.59 | $188.16 | $190.59 | 737 868 |
| 2021-04-19 | $199.18 | $200.61 | $194.01 | $194.29 | 1 490 944 |
| 2021-04-16 | $198.11 | $201.12 | $196.55 | $200.51 | 497 712 |
| 2021-04-15 | $196.58 | $199.10 | $195.01 | $196.55 | 380 142 |
| 2021-04-14 | $201.13 | $203.08 | $194.25 | $194.96 | 505 134 |
| 2021-04-13 | $195.60 | $202.36 | $193.21 | $200.95 | 533 687 |
| 2021-04-12 | $202.86 | $204.91 | $195.62 | $196.09 | 775 580 |
| 2021-04-09 | $197.77 | $203.03 | $197.51 | $202.86 | 684 384 |
| 2021-04-08 | $195.55 | $199.47 | $194.30 | $197.16 | 612 358 |
| 2021-04-07 | $196.85 | $198.74 | $194.36 | $194.66 | 414 522 |
| 2021-04-06 | $198.83 | $202.23 | $196.33 | $197.43 | 512 575 |
| 2021-04-05 | $197.51 | $199.99 | $194.78 | $199.15 | 508 220 |
| 2021-04-01 | $193.66 | $197.05 | $191.37 | $195.62 | 652 785 |
| 2021-03-31 | $190.87 | $194.36 | $186.61 | $190.79 | 1 402 000 |
| 2021-03-30 | $194.18 | $194.37 | $189.51 | $190.50 | 1 410 597 |
| 2021-03-29 | $200.00 | $204.23 | $193.91 | $194.07 | 581 645 |
| 2021-03-26 | $196.90 | $201.62 | $195.51 | $199.96 | 543 082 |
| 2021-03-25 | $188.68 | $196.92 | $186.90 | $195.89 | 488 040 |
| 2021-03-24 | $193.37 | $195.64 | $190.01 | $190.44 | 484 558 |
| 2021-03-23 | $195.33 | $198.60 | $191.50 | $192.20 | 520 239 |
| 2021-03-22 | $194.65 | $200.32 | $190.21 | $197.38 | 1 007 390 |
| 2021-03-19 | $186.42 | $198.10 | $184.95 | $196.63 | 1 394 415 |
