NASDAQ:FIVE
Five Below Stock Price (Quote)
$147.79
-0.82 (-0.552%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $185.48 | Tuesday, 23rd Apr 2024 FIVE stock ended at $147.79. This is 0.552% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.40% from a day low at $145.03 to a day high of $149.96. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2021 | $195.33 | $198.60 | $191.50 | $192.20 | 520 239 |
| Mar 22, 2021 | $194.65 | $200.32 | $190.21 | $197.38 | 1 007 390 |
| Mar 19, 2021 | $186.42 | $198.10 | $184.95 | $196.63 | 1 394 415 |
| Mar 18, 2021 | $203.08 | $205.28 | $183.51 | $187.27 | 2 403 409 |
| Mar 17, 2021 | $190.37 | $196.42 | $190.00 | $196.01 | 1 331 914 |
| Mar 16, 2021 | $197.03 | $201.19 | $190.40 | $193.46 | 800 526 |
| Mar 15, 2021 | $192.71 | $200.49 | $192.02 | $197.90 | 867 126 |
| Mar 12, 2021 | $191.22 | $193.42 | $187.57 | $190.80 | 456 408 |
| Mar 11, 2021 | $185.70 | $192.08 | $183.93 | $191.69 | 827 441 |
| Mar 10, 2021 | $182.26 | $185.41 | $180.07 | $183.38 | 851 028 |
| Mar 09, 2021 | $188.89 | $189.99 | $181.15 | $182.72 | 1 158 384 |
| Mar 08, 2021 | $185.88 | $191.07 | $184.19 | $186.43 | 678 562 |
| Mar 05, 2021 | $188.20 | $188.20 | $172.77 | $183.36 | 1 421 222 |
| Mar 04, 2021 | $192.10 | $195.43 | $180.56 | $183.19 | 865 421 |
| Mar 03, 2021 | $194.92 | $201.48 | $191.84 | $192.34 | 1 252 932 |
| Mar 02, 2021 | $194.05 | $197.84 | $193.17 | $194.49 | 325 604 |
| Mar 01, 2021 | $188.91 | $195.97 | $187.30 | $194.08 | 1 308 825 |
| Feb 26, 2021 | $188.03 | $191.10 | $184.36 | $186.12 | 1 007 669 |
| Feb 25, 2021 | $196.11 | $197.95 | $185.80 | $186.25 | 925 046 |
| Feb 24, 2021 | $189.58 | $195.00 | $189.15 | $194.60 | 427 660 |
| Feb 23, 2021 | $188.37 | $190.96 | $180.94 | $190.21 | 458 684 |
| Feb 22, 2021 | $193.10 | $194.13 | $188.55 | $190.29 | 539 778 |
| Feb 19, 2021 | $194.23 | $197.73 | $193.00 | $194.32 | 586 655 |
| Feb 18, 2021 | $193.68 | $195.85 | $192.40 | $192.73 | 676 210 |
| Feb 17, 2021 | $194.91 | $198.10 | $191.37 | $195.86 | 660 660 |
