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 |
| Nov 30, 2023 | $194.14 | $194.79 | $183.87 | $188.46 | 2 214 505 |
| Nov 29, 2023 | $190.69 | $193.78 | $187.75 | $188.06 | 1 881 530 |
| Nov 28, 2023 | $190.05 | $193.30 | $188.70 | $191.51 | 1 146 526 |
| Nov 27, 2023 | $190.85 | $192.03 | $189.32 | $191.00 | 1 124 340 |
| Nov 24, 2023 | $190.22 | $192.82 | $189.22 | $190.99 | 328 762 |
| Nov 22, 2023 | $188.92 | $191.94 | $188.50 | $191.00 | 789 980 |
| Nov 21, 2023 | $186.10 | $188.75 | $184.38 | $186.61 | 772 493 |
| Nov 20, 2023 | $180.70 | $186.11 | $180.34 | $184.99 | 624 870 |
| Nov 17, 2023 | $181.95 | $183.41 | $179.91 | $181.35 | 722 109 |
| Nov 16, 2023 | $182.83 | $183.00 | $178.45 | $180.00 | 570 285 |
| Nov 15, 2023 | $183.62 | $189.50 | $182.40 | $184.07 | 1 093 804 |
| Nov 14, 2023 | $175.61 | $183.71 | $175.61 | $182.32 | 789 259 |
| Nov 13, 2023 | $176.25 | $176.70 | $172.02 | $172.05 | 741 792 |
| Nov 10, 2023 | $176.14 | $176.91 | $172.63 | $176.70 | 465 782 |
| Nov 09, 2023 | $178.62 | $179.26 | $174.81 | $175.88 | 478 304 |
| Nov 08, 2023 | $178.61 | $179.79 | $176.30 | $176.88 | 387 005 |
| Nov 07, 2023 | $176.93 | $179.50 | $176.51 | $178.15 | 602 830 |
| Nov 06, 2023 | $178.20 | $179.95 | $176.12 | $176.99 | 710 957 |
| Nov 03, 2023 | $177.79 | $179.94 | $176.89 | $177.32 | 885 162 |
| Nov 02, 2023 | $176.79 | $178.73 | $175.91 | $176.42 | 714 511 |
| Nov 01, 2023 | $173.58 | $174.57 | $167.69 | $174.19 | 946 073 |
| Oct 31, 2023 | $172.05 | $175.12 | $171.24 | $173.98 | 666 122 |
| Oct 30, 2023 | $170.03 | $173.18 | $168.52 | $172.40 | 1 134 637 |
| Oct 27, 2023 | $173.60 | $174.28 | $168.18 | $169.76 | 1 164 123 |
| Oct 26, 2023 | $176.47 | $177.11 | $170.28 | $173.61 | 916 280 |
