NASDAQ:FIVE
Five Below Stock Price (Quote)
$150.29
-1.71 (-1.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.68 | $209.77 | Friday, 19th Apr 2024 FIVE stock ended at $150.29. This is 1.13% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $149.06 to a day high of $152.53. |
| 90 days | $148.68 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $107.80 | $111.36 | $106.39 | $109.11 | 723 632 |
| 2020-08-12 | $109.27 | $109.27 | $105.29 | $108.03 | 788 658 |
| 2020-08-11 | $108.29 | $111.58 | $107.68 | $107.94 | 1 079 087 |
| 2020-08-10 | $103.47 | $108.40 | $103.03 | $107.01 | 948 288 |
| 2020-08-07 | $103.23 | $104.39 | $101.85 | $102.46 | 863 910 |
| 2020-08-06 | $105.92 | $106.49 | $102.71 | $102.85 | 829 105 |
| 2020-08-05 | $108.68 | $108.82 | $105.27 | $106.63 | 910 258 |
| 2020-08-04 | $108.36 | $109.12 | $107.14 | $108.03 | 846 686 |
| 2020-08-03 | $109.18 | $109.42 | $107.08 | $107.97 | 683 150 |
| 2020-07-31 | $111.70 | $111.78 | $107.23 | $108.91 | 639 577 |
| 2020-07-30 | $111.88 | $112.59 | $109.69 | $111.38 | 532 877 |
| 2020-07-29 | $111.33 | $115.17 | $111.24 | $113.29 | 744 756 |
| 2020-07-28 | $111.52 | $112.50 | $110.22 | $110.48 | 715 223 |
| 2020-07-27 | $111.06 | $112.16 | $108.82 | $111.60 | 574 867 |
| 2020-07-24 | $108.14 | $111.67 | $108.04 | $110.18 | 679 602 |
| 2020-07-23 | $109.39 | $113.10 | $107.78 | $109.14 | 1 138 370 |
| 2020-07-22 | $105.15 | $109.66 | $105.02 | $109.09 | 834 300 |
| 2020-07-21 | $104.23 | $107.00 | $103.96 | $105.68 | 685 500 |
| 2020-07-20 | $103.04 | $105.00 | $101.25 | $103.76 | 849 600 |
| 2020-07-17 | $104.60 | $104.84 | $102.78 | $103.51 | 642 100 |
| 2020-07-16 | $101.05 | $104.08 | $100.93 | $104.00 | 690 400 |
| 2020-07-15 | $99.86 | $102.86 | $99.49 | $102.63 | 828 700 |
| 2020-07-14 | $97.96 | $99.04 | $96.61 | $97.83 | 859 800 |
| 2020-07-13 | $102.50 | $102.83 | $98.29 | $98.61 | 829 200 |
| 2020-07-10 | $100.84 | $101.60 | $99.18 | $101.13 | 541 600 |
