NASDAQ:FIVE
$200.01
(
0.366%
)
Friday, 24th Mar 2023
Five Below Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.46 | $211.40 | Friday, 24th Mar 2023 FIVE stock ended at $200.01. This is 0.366% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 3.77% from a day low at $193.46 to a day high of $200.76. |
| 90 days | $169.35 | $212.56 | |
| 52 weeks | $109.49 | $212.56 |
Historical Five Below prices
| Date | Open | High | Low | Close | Volume |
| 2016-04-13 | $39.60 | $41.00 | $39.55 | $40.67 | 702 506 |
| 2016-04-12 | $38.86 | $39.50 | $38.15 | $39.31 | 572 789 |
| 2016-04-11 | $39.38 | $39.51 | $38.56 | $38.65 | 553 324 |
| 2016-04-08 | $39.91 | $40.15 | $38.85 | $39.27 | 645 452 |
| 2016-04-07 | $40.70 | $40.77 | $39.26 | $39.46 | 1 144 847 |
| 2016-04-06 | $40.09 | $40.80 | $39.69 | $40.24 | 914 648 |
| 2016-04-05 | $40.17 | $40.64 | $39.94 | $40.05 | 971 503 |
| 2016-04-04 | $41.46 | $41.62 | $40.33 | $40.37 | 764 662 |
| 2016-04-01 | $41.14 | $41.97 | $41.04 | $41.35 | 583 733 |
| 2016-03-31 | $40.96 | $41.65 | $40.40 | $41.34 | 651 737 |
| 2016-03-30 | $41.33 | $41.66 | $40.74 | $40.98 | 498 836 |
| 2016-03-29 | $41.16 | $41.92 | $40.80 | $41.19 | 1 113 500 |
| 2016-03-28 | $40.31 | $41.98 | $40.31 | $41.15 | 1 415 100 |
| 2016-03-24 | $41.46 | $41.71 | $40.02 | $40.38 | 1 651 200 |
| 2016-03-23 | $37.62 | $42.26 | $37.50 | $41.54 | 5 056 100 |
| 2016-03-22 | $39.44 | $40.08 | $38.50 | $38.89 | 2 414 100 |
| 2016-03-21 | $40.15 | $40.50 | $39.46 | $39.52 | 1 196 900 |
| 2016-03-18 | $40.03 | $40.44 | $39.61 | $39.90 | 973 100 |
| 2016-03-17 | $39.71 | $40.08 | $39.20 | $39.71 | 1 038 700 |
| 2016-03-16 | $39.02 | $40.15 | $38.92 | $39.83 | 567 000 |
| 2016-03-15 | $39.54 | $40.19 | $39.00 | $39.00 | 860 000 |
| 2016-03-14 | $39.36 | $39.90 | $38.96 | $39.51 | 585 200 |
| 2016-03-11 | $38.69 | $39.45 | $38.20 | $39.30 | 661 800 |
| 2016-03-10 | $38.41 | $39.06 | $37.88 | $38.23 | 514 000 |
| 2016-03-09 | $38.42 | $38.67 | $37.46 | $38.11 | 538 400 |
| 2016-03-08 | $39.07 | $39.62 | $38.14 | $38.27 | 707 600 |
| 2016-03-07 | $38.47 | $39.35 | $38.23 | $39.06 | 588 000 |
| 2016-03-04 | $37.84 | $38.90 | $37.74 | $38.77 | 1 347 100 |
| 2016-03-03 | $37.78 | $38.00 | $37.28 | $37.70 | 685 700 |
| 2016-03-02 | $37.69 | $38.20 | $37.17 | $37.98 | 750 100 |
| 2016-03-01 | $38.62 | $38.74 | $37.27 | $37.60 | 1 360 100 |
| 2016-02-29 | $38.85 | $39.16 | $38.32 | $38.35 | 1 001 400 |
| 2016-02-26 | $38.80 | $39.52 | $38.48 | $38.73 | 1 027 700 |
| 2016-02-25 | $38.21 | $39.13 | $37.93 | $38.72 | 828 000 |
| 2016-02-24 | $37.77 | $38.19 | $37.28 | $37.96 | 963 600 |
| 2016-02-23 | $37.76 | $38.45 | $37.41 | $38.22 | 1 036 300 |
| 2016-02-22 | $37.18 | $38.13 | $36.98 | $37.77 | 912 300 |
| 2016-02-19 | $36.96 | $37.23 | $36.33 | $36.99 | 598 800 |
| 2016-02-18 | $37.27 | $38.00 | $36.27 | $37.08 | 773 300 |
| 2016-02-17 | $36.24 | $37.76 | $36.10 | $37.54 | 1 299 800 |
| 2016-02-16 | $34.60 | $36.08 | $34.31 | $35.91 | 1 010 800 |
| 2016-02-12 | $33.48 | $34.31 | $33.12 | $34.21 | 701 600 |
| 2016-02-11 | $32.22 | $33.47 | $32.22 | $33.24 | 623 700 |
| 2016-02-10 | $32.82 | $33.33 | $32.43 | $32.72 | 979 000 |
| 2016-02-09 | $32.22 | $33.55 | $32.22 | $32.55 | 1 042 900 |
| 2016-02-08 | $33.79 | $33.93 | $32.03 | $32.46 | 1 598 100 |
| 2016-02-05 | $35.19 | $35.28 | $33.75 | $34.21 | 1 812 300 |
| 2016-02-04 | $35.48 | $35.76 | $34.33 | $35.24 | 1 257 300 |
| 2016-02-03 | $35.76 | $36.12 | $35.19 | $35.68 | 936 700 |
| 2016-02-02 | $35.40 | $36.49 | $35.16 | $35.68 | 675 600 |
About Five Below
Five Below, Inc. operates as a specialty value retailer in the United States. It offers accessories, including socks, sunglasses, jewelry, scarves, gloves, hair accessories, athletic tops and bottoms, and t-shirts, as well as nail polishes, lip glosses, fragrances, and branded cosmetics; and items used to complete and personalize living space, such as glitter lamps, posters, frames, fleece blankets, plush items, pillows, candles, incense, lightin... FIVE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
