NASDAQ:FIVE
Five Below Stock Price (Quote)
$148.61
-1.68 (-1.12%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $146.93 | $185.48 | Monday, 22nd Apr 2024 FIVE stock ended at $148.61. This is 1.12% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.47% from a day low at $146.93 to a day high of $150.56. |
| 90 days | $146.93 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2021 | $187.50 | $192.92 | $187.50 | $192.32 | 325 545 |
| Feb 11, 2021 | $190.26 | $193.72 | $187.43 | $188.40 | 565 143 |
| Feb 10, 2021 | $191.55 | $192.05 | $185.05 | $189.54 | 418 252 |
| Feb 09, 2021 | $192.10 | $195.90 | $190.51 | $191.83 | 502 101 |
| Feb 08, 2021 | $192.03 | $193.72 | $190.80 | $192.20 | 527 791 |
| Feb 05, 2021 | $188.61 | $192.98 | $186.40 | $190.80 | 589 763 |
| Feb 04, 2021 | $183.28 | $186.55 | $182.48 | $186.55 | 627 702 |
| Feb 03, 2021 | $182.06 | $183.53 | $179.84 | $182.21 | 572 904 |
| Feb 02, 2021 | $174.89 | $182.16 | $174.89 | $181.19 | 892 121 |
| Feb 01, 2021 | $177.11 | $179.48 | $171.02 | $172.69 | 753 398 |
| Jan 29, 2021 | $177.47 | $179.49 | $174.73 | $175.73 | 763 832 |
| Jan 28, 2021 | $178.18 | $180.37 | $175.00 | $178.69 | 828 102 |
| Jan 27, 2021 | $177.10 | $182.65 | $175.41 | $176.67 | 1 083 213 |
| Jan 26, 2021 | $187.01 | $187.70 | $183.17 | $184.75 | 676 604 |
| Jan 25, 2021 | $190.09 | $194.04 | $185.21 | $186.73 | 706 088 |
| Jan 22, 2021 | $187.48 | $190.65 | $186.90 | $189.67 | 555 776 |
| Jan 21, 2021 | $185.06 | $189.98 | $185.06 | $188.68 | 631 343 |
| Jan 20, 2021 | $186.06 | $188.84 | $183.17 | $184.98 | 848 830 |
| Jan 19, 2021 | $191.47 | $191.47 | $183.52 | $184.66 | 821 876 |
| Jan 15, 2021 | $193.19 | $195.99 | $187.60 | $189.81 | 677 590 |
| Jan 14, 2021 | $194.50 | $197.45 | $193.38 | $194.53 | 449 750 |
| Jan 13, 2021 | $193.38 | $195.54 | $190.34 | $192.60 | 728 446 |
| Jan 12, 2021 | $189.00 | $194.78 | $187.32 | $191.78 | 1 070 970 |
| Jan 11, 2021 | $179.97 | $189.75 | $179.25 | $189.00 | 790 923 |
| Jan 08, 2021 | $185.25 | $186.04 | $179.51 | $182.80 | 679 551 |
