NASDAQ:FIVE
Five Below Stock Price (Quote)
$146.74
+0.720 (+0.493%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FIVE stock ended at $146.74. This is 0.493% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.63% from a day low at $144.60 to a day high of $146.95. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 10, 2020 | $148.01 | $149.73 | $143.50 | $143.77 | 864 811 |
| Nov 09, 2020 | $145.46 | $159.59 | $145.46 | $146.30 | 1 458 488 |
| Nov 06, 2020 | $141.62 | $142.54 | $139.21 | $140.52 | 428 102 |
| Nov 05, 2020 | $142.12 | $143.44 | $141.04 | $141.83 | 685 478 |
| Nov 04, 2020 | $137.38 | $143.90 | $137.05 | $141.59 | 722 205 |
| Nov 03, 2020 | $134.16 | $137.34 | $132.25 | $136.61 | 468 522 |
| Nov 02, 2020 | $134.47 | $136.13 | $130.59 | $131.85 | 601 308 |
| Oct 30, 2020 | $133.77 | $135.14 | $131.75 | $133.34 | 684 747 |
| Oct 29, 2020 | $131.91 | $135.52 | $130.59 | $134.10 | 489 639 |
| Oct 28, 2020 | $134.80 | $136.55 | $131.58 | $131.90 | 657 997 |
| Oct 27, 2020 | $132.84 | $136.35 | $132.84 | $135.25 | 392 126 |
| Oct 26, 2020 | $136.71 | $137.35 | $131.36 | $132.46 | 511 486 |
| Oct 23, 2020 | $135.76 | $137.92 | $133.49 | $137.79 | 347 682 |
| Oct 22, 2020 | $132.98 | $134.63 | $131.34 | $134.29 | 519 541 |
| Oct 21, 2020 | $134.50 | $135.37 | $132.19 | $132.34 | 425 104 |
| Oct 20, 2020 | $137.42 | $137.56 | $134.83 | $134.90 | 353 847 |
| Oct 19, 2020 | $138.86 | $141.39 | $135.52 | $136.36 | 569 386 |
| Oct 16, 2020 | $137.65 | $140.09 | $136.43 | $137.88 | 494 125 |
| Oct 15, 2020 | $134.00 | $138.57 | $133.51 | $137.56 | 501 354 |
| Oct 14, 2020 | $135.32 | $138.98 | $135.32 | $136.09 | 413 889 |
| Oct 13, 2020 | $133.45 | $137.33 | $133.25 | $135.15 | 503 972 |
| Oct 12, 2020 | $135.88 | $136.30 | $132.74 | $133.97 | 529 234 |
| Oct 09, 2020 | $133.98 | $136.29 | $133.01 | $135.78 | 566 563 |
| Oct 08, 2020 | $128.82 | $132.50 | $127.57 | $132.46 | 422 101 |
| Oct 07, 2020 | $127.40 | $130.00 | $127.40 | $128.26 | 562 388 |
