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 |
| Sep 22, 2020 | $130.44 | $131.50 | $127.04 | $128.74 | 652 663 |
| Sep 21, 2020 | $134.00 | $134.02 | $127.08 | $129.30 | 994 506 |
| Sep 18, 2020 | $136.78 | $140.14 | $135.35 | $136.68 | 1 337 608 |
| Sep 17, 2020 | $131.57 | $134.99 | $131.02 | $134.16 | 940 659 |
| Sep 16, 2020 | $133.67 | $135.74 | $132.78 | $134.07 | 796 881 |
| Sep 15, 2020 | $132.04 | $133.34 | $130.63 | $132.68 | 1 047 528 |
| Sep 14, 2020 | $131.44 | $133.27 | $130.78 | $131.04 | 759 827 |
| Sep 11, 2020 | $128.32 | $130.52 | $127.25 | $130.02 | 830 803 |
| Sep 10, 2020 | $126.40 | $129.67 | $126.25 | $128.25 | 1 277 889 |
| Sep 09, 2020 | $123.00 | $126.12 | $122.87 | $125.28 | 947 467 |
| Sep 08, 2020 | $122.95 | $126.58 | $121.79 | $122.69 | 1 074 214 |
| Sep 04, 2020 | $127.45 | $129.79 | $124.75 | $125.29 | 1 440 814 |
| Sep 03, 2020 | $128.66 | $129.50 | $121.35 | $127.16 | 3 883 119 |
| Sep 02, 2020 | $117.41 | $117.69 | $112.43 | $117.08 | 1 748 243 |
| Sep 01, 2020 | $109.95 | $114.45 | $108.51 | $114.42 | 1 400 531 |
| Aug 31, 2020 | $112.22 | $113.61 | $109.28 | $109.45 | 1 149 491 |
| Aug 28, 2020 | $111.51 | $114.45 | $111.24 | $112.23 | 877 341 |
| Aug 27, 2020 | $114.98 | $115.67 | $110.59 | $110.60 | 788 996 |
| Aug 26, 2020 | $111.89 | $114.51 | $111.02 | $114.42 | 729 600 |
| Aug 25, 2020 | $113.52 | $113.81 | $110.70 | $112.34 | 557 144 |
| Aug 24, 2020 | $110.61 | $113.50 | $109.63 | $113.44 | 853 209 |
| Aug 21, 2020 | $106.61 | $109.70 | $106.48 | $109.45 | 708 901 |
| Aug 20, 2020 | $106.32 | $110.04 | $106.05 | $106.69 | 959 978 |
| Aug 19, 2020 | $109.14 | $110.51 | $107.32 | $107.70 | 556 639 |
| Aug 18, 2020 | $111.53 | $111.80 | $107.78 | $109.00 | 796 201 |
