NASDAQ:FIVE
Five Below Stock Price (Quote)
$150.85
+2.31 (+1.56%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $185.48 | Thursday, 25th Apr 2024 FIVE stock ended at $150.85. This is 1.56% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $148.70 to a day high of $151.63. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $191.50 | $196.97 | $188.15 | $192.88 | 1 940 872 |
| Jan 05, 2024 | $202.68 | $204.87 | $199.58 | $200.84 | 791 237 |
| Jan 04, 2024 | $205.35 | $207.84 | $203.99 | $204.96 | 779 350 |
| Jan 03, 2024 | $213.16 | $214.57 | $204.29 | $204.69 | 914 094 |
| Jan 02, 2024 | $210.86 | $216.18 | $210.54 | $215.51 | 758 664 |
| Dec 29, 2023 | $213.82 | $214.60 | $211.45 | $213.16 | 474 613 |
| Dec 28, 2023 | $213.01 | $215.81 | $212.85 | $213.84 | 551 425 |
| Dec 27, 2023 | $210.36 | $213.69 | $210.16 | $212.70 | 526 091 |
| Dec 26, 2023 | $204.58 | $210.56 | $204.41 | $210.36 | 992 580 |
| Dec 22, 2023 | $198.04 | $202.98 | $198.04 | $202.70 | 568 367 |
| Dec 21, 2023 | $197.00 | $199.38 | $195.92 | $199.10 | 558 731 |
| Dec 20, 2023 | $197.24 | $198.79 | $194.90 | $195.03 | 514 151 |
| Dec 19, 2023 | $193.27 | $198.19 | $192.33 | $197.97 | 787 865 |
| Dec 18, 2023 | $194.45 | $194.56 | $189.09 | $190.60 | 1 026 452 |
| Dec 15, 2023 | $201.13 | $201.17 | $192.81 | $194.36 | 1 523 236 |
| Dec 14, 2023 | $204.57 | $206.31 | $200.75 | $200.98 | 858 406 |
| Dec 13, 2023 | $197.81 | $202.37 | $194.56 | $201.54 | 641 863 |
| Dec 12, 2023 | $196.97 | $198.71 | $195.50 | $196.39 | 578 406 |
| Dec 11, 2023 | $195.97 | $199.06 | $195.79 | $197.45 | 400 864 |
| Dec 08, 2023 | $195.27 | $197.18 | $193.52 | $194.83 | 427 898 |
| Dec 07, 2023 | $201.58 | $203.04 | $195.45 | $195.93 | 768 363 |
| Dec 06, 2023 | $204.23 | $205.55 | $201.44 | $201.54 | 446 411 |
| Dec 05, 2023 | $199.10 | $203.18 | $198.65 | $201.87 | 546 014 |
| Dec 04, 2023 | $199.10 | $203.91 | $198.49 | $201.44 | 713 298 |
| Dec 01, 2023 | $189.95 | $200.25 | $188.84 | $199.80 | 1 026 951 |
