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 |
2020-12-14 | $165.62 | $165.62 | $158.54 | $159.23 | 1 078 845 |
2020-12-11 | $166.92 | $167.32 | $162.91 | $163.74 | 467 172 |
2020-12-10 | $167.97 | $167.97 | $163.08 | $164.95 | 718 707 |
2020-12-09 | $165.35 | $166.59 | $162.61 | $163.65 | 538 229 |
2020-12-08 | $161.80 | $166.27 | $161.51 | $164.99 | 629 594 |
2020-12-07 | $161.84 | $163.75 | $160.47 | $163.37 | 744 814 |
2020-12-04 | $162.63 | $163.77 | $159.15 | $161.62 | 868 312 |
2020-12-03 | $160.00 | $167.53 | $159.04 | $162.80 | 1 651 613 |
2020-12-02 | $160.11 | $163.09 | $155.79 | $156.07 | 1 288 861 |
2020-12-01 | $158.97 | $163.42 | $158.35 | $162.12 | 1 389 925 |
2020-11-30 | $159.13 | $159.24 | $152.37 | $156.40 | 664 671 |
2020-11-27 | $156.34 | $159.35 | $155.59 | $158.09 | 375 324 |
2020-11-25 | $156.98 | $157.84 | $154.42 | $155.84 | 685 373 |
2020-11-24 | $159.03 | $159.47 | $154.16 | $157.49 | 830 100 |
2020-11-23 | $156.25 | $159.55 | $154.53 | $156.23 | 822 259 |
2020-11-20 | $155.57 | $156.84 | $154.20 | $155.20 | 330 293 |
2020-11-19 | $154.42 | $156.44 | $152.67 | $155.21 | 607 193 |
2020-11-18 | $152.45 | $156.71 | $152.45 | $152.90 | 523 037 |
2020-11-17 | $149.83 | $154.70 | $148.09 | $152.62 | 527 182 |
2020-11-16 | $148.35 | $151.50 | $146.06 | $151.38 | 924 768 |
2020-11-13 | $144.10 | $146.45 | $141.72 | $146.04 | 639 008 |
2020-11-12 | $144.28 | $146.25 | $141.78 | $142.83 | 440 281 |
2020-11-11 | $144.47 | $146.66 | $140.00 | $144.60 | 489 151 |
2020-11-10 | $148.01 | $149.73 | $143.50 | $143.77 | 864 811 |
2020-11-09 | $145.46 | $159.59 | $145.46 | $146.30 | 1 458 488 |