NASDAQ:FIVE
$205.97
(
2.29%
)
Friday, 31st Mar 2023
Five Below Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.46 | $208.44 | Friday, 31st Mar 2023 FIVE stock ended at $205.97. This is 2.29% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.30% from a day low at $202.09 to a day high of $206.74. |
| 90 days | $169.35 | $212.56 | |
| 52 weeks | $109.49 | $212.56 |
Historical Five Below prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-25 | $129.61 | $134.56 | $129.22 | $134.20 | 650 563 |
| 2022-08-24 | $131.52 | $133.31 | $128.66 | $132.06 | 656 696 |
| 2022-08-23 | $130.21 | $134.01 | $130.09 | $131.72 | 512 218 |
| 2022-08-22 | $133.63 | $133.69 | $128.86 | $129.52 | 824 179 |
| 2022-08-19 | $140.42 | $140.71 | $135.94 | $135.98 | 615 780 |
| 2022-08-18 | $142.80 | $143.75 | $140.80 | $142.04 | 601 032 |
| 2022-08-17 | $145.00 | $145.59 | $141.55 | $143.98 | 675 778 |
| 2022-08-16 | $140.41 | $149.89 | $140.33 | $147.38 | 1 113 052 |
| 2022-08-15 | $139.58 | $140.50 | $137.08 | $138.11 | 606 062 |
| 2022-08-12 | $140.00 | $140.36 | $137.45 | $140.08 | 674 442 |
| 2022-08-11 | $138.99 | $140.96 | $136.73 | $139.27 | 638 759 |
| 2022-08-10 | $138.74 | $141.93 | $135.59 | $136.65 | 972 215 |
| 2022-08-09 | $140.95 | $140.95 | $134.03 | $134.22 | 750 502 |
| 2022-08-08 | $140.27 | $146.02 | $138.60 | $141.17 | 626 190 |
| 2022-08-05 | $135.17 | $142.56 | $134.63 | $138.56 | 883 407 |
| 2022-08-04 | $138.79 | $142.24 | $137.41 | $137.61 | 951 812 |
| 2022-08-03 | $133.31 | $140.38 | $133.31 | $139.18 | 983 014 |
| 2022-08-02 | $133.78 | $134.37 | $131.48 | $132.75 | 627 954 |
| 2022-08-01 | $127.00 | $135.70 | $126.39 | $133.79 | 1 299 666 |
| 2022-07-29 | $126.41 | $127.62 | $123.86 | $127.07 | 769 373 |
| 2022-07-28 | $117.75 | $126.47 | $115.56 | $125.99 | 1 217 405 |
| 2022-07-27 | $116.64 | $120.22 | $114.15 | $118.85 | 672 428 |
| 2022-07-26 | $117.45 | $118.02 | $113.81 | $114.02 | 1 071 765 |
| 2022-07-25 | $125.02 | $125.02 | $118.79 | $122.34 | 881 889 |
| 2022-07-22 | $126.83 | $129.60 | $123.67 | $124.83 | 577 940 |
| 2022-07-21 | $125.08 | $127.18 | $123.00 | $127.18 | 695 882 |
| 2022-07-20 | $122.39 | $125.56 | $122.15 | $125.18 | 579 156 |
| 2022-07-19 | $121.17 | $123.68 | $120.26 | $123.60 | 697 866 |
| 2022-07-18 | $120.14 | $122.73 | $119.54 | $119.61 | 726 928 |
| 2022-07-15 | $118.31 | $120.80 | $117.06 | $118.66 | 531 134 |
| 2022-07-14 | $118.23 | $118.82 | $115.68 | $116.44 | 711 144 |
| 2022-07-13 | $117.37 | $121.30 | $115.31 | $119.62 | 664 406 |
| 2022-07-12 | $120.20 | $122.87 | $118.44 | $119.04 | 743 808 |
| 2022-07-11 | $121.44 | $123.55 | $119.42 | $120.02 | 909 981 |
| 2022-07-08 | $124.61 | $125.21 | $120.74 | $122.38 | 955 525 |
| 2022-07-07 | $119.44 | $125.80 | $119.19 | $125.50 | 808 429 |
| 2022-07-06 | $123.37 | $125.14 | $118.93 | $119.11 | 997 417 |
| 2022-07-05 | $110.73 | $122.46 | $109.49 | $122.36 | 1 238 703 |
| 2022-07-01 | $113.43 | $115.31 | $111.67 | $112.99 | 885 165 |
| 2022-06-30 | $113.67 | $115.33 | $110.09 | $113.43 | 1 171 614 |
| 2022-06-29 | $119.14 | $119.14 | $115.26 | $116.16 | 847 819 |
| 2022-06-28 | $124.75 | $126.88 | $119.33 | $119.45 | 850 919 |
| 2022-06-27 | $128.76 | $129.10 | $123.51 | $124.19 | 744 749 |
| 2022-06-24 | $123.29 | $128.94 | $123.29 | $128.19 | 1 030 599 |
| 2022-06-23 | $117.94 | $122.49 | $116.34 | $122.38 | 987 479 |
| 2022-06-22 | $115.69 | $119.74 | $115.67 | $117.22 | 755 142 |
| 2022-06-21 | $120.69 | $121.96 | $117.57 | $117.74 | 809 669 |
| 2022-06-17 | $116.98 | $120.06 | $116.24 | $118.21 | 994 201 |
| 2022-06-16 | $119.46 | $120.09 | $115.19 | $116.32 | 912 222 |
| 2022-06-15 | $123.36 | $124.77 | $120.17 | $123.22 | 1 202 868 |
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.
