NASDAQ:FIVE
Five Below Stock Price (Quote)
$143.47
+1.54 (+1.09%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.19 | $177.55 | Thursday, 2nd May 2024 FIVE stock ended at $143.47. This is 1.09% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.77% from a day low at $142.02 to a day high of $144.54. |
| 90 days | $140.19 | $211.92 | |
| 52 weeks | $140.19 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $105.15 | $109.66 | $105.02 | $109.09 | 834 300 |
| Jul 21, 2020 | $104.23 | $107.00 | $103.96 | $105.68 | 685 500 |
| Jul 20, 2020 | $103.04 | $105.00 | $101.25 | $103.76 | 849 600 |
| Jul 17, 2020 | $104.60 | $104.84 | $102.78 | $103.51 | 642 100 |
| Jul 16, 2020 | $101.05 | $104.08 | $100.93 | $104.00 | 690 400 |
| Jul 15, 2020 | $99.86 | $102.86 | $99.49 | $102.63 | 828 700 |
| Jul 14, 2020 | $97.96 | $99.04 | $96.61 | $97.83 | 859 800 |
| Jul 13, 2020 | $102.50 | $102.83 | $98.29 | $98.61 | 829 200 |
| Jul 10, 2020 | $100.84 | $101.60 | $99.18 | $101.13 | 541 600 |
| Jul 09, 2020 | $102.97 | $102.97 | $98.07 | $100.52 | 907 600 |
| Jul 08, 2020 | $98.38 | $103.44 | $98.00 | $103.30 | 961 500 |
| Jul 07, 2020 | $102.05 | $102.85 | $98.26 | $98.50 | 923 700 |
| Jul 06, 2020 | $105.14 | $105.74 | $102.12 | $103.13 | 817 700 |
| Jul 02, 2020 | $106.89 | $107.65 | $103.27 | $103.50 | 677 409 |
| Jul 01, 2020 | $106.85 | $108.72 | $105.10 | $105.37 | 756 256 |
| Jun 30, 2020 | $107.09 | $107.44 | $105.02 | $106.91 | 806 352 |
| Jun 29, 2020 | $103.85 | $107.18 | $102.26 | $107.11 | 912 703 |
| Jun 26, 2020 | $105.80 | $107.00 | $102.16 | $103.56 | 1 205 943 |
| Jun 25, 2020 | $105.52 | $106.05 | $103.58 | $105.56 | 698 787 |
| Jun 24, 2020 | $108.02 | $108.54 | $102.65 | $106.42 | 812 327 |
| Jun 23, 2020 | $111.39 | $111.78 | $108.58 | $108.87 | 592 969 |
| Jun 22, 2020 | $106.98 | $110.30 | $106.61 | $109.55 | 887 289 |
| Jun 19, 2020 | $112.69 | $114.09 | $106.61 | $107.25 | 1 037 151 |
| Jun 18, 2020 | $111.17 | $114.30 | $110.69 | $111.27 | 674 515 |
| Jun 17, 2020 | $113.48 | $114.60 | $111.34 | $112.47 | 772 382 |
