NASDAQ:FIVE
Five Below Stock Price (Quote)
$147.79
-0.82 (-0.552%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $185.48 | Tuesday, 23rd Apr 2024 FIVE stock ended at $147.79. This is 0.552% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.40% from a day low at $145.03 to a day high of $149.96. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $176.11 | $179.83 | $173.80 | $175.88 | 940 784 |
| Oct 20, 2023 | $176.98 | $178.54 | $172.23 | $175.95 | 841 249 |
| Oct 19, 2023 | $175.31 | $179.27 | $172.17 | $176.98 | 654 878 |
| Oct 18, 2023 | $175.76 | $176.52 | $173.86 | $175.88 | 675 335 |
| Oct 17, 2023 | $171.28 | $177.09 | $171.28 | $176.32 | 949 003 |
| Oct 16, 2023 | $165.88 | $171.80 | $164.46 | $171.24 | 1 069 556 |
| Oct 13, 2023 | $163.86 | $165.22 | $163.03 | $164.33 | 633 437 |
| Oct 12, 2023 | $165.92 | $165.92 | $161.25 | $163.09 | 709 477 |
| Oct 11, 2023 | $165.79 | $167.22 | $163.55 | $165.26 | 830 984 |
| Oct 10, 2023 | $164.95 | $170.53 | $164.48 | $165.48 | 997 085 |
| Oct 09, 2023 | $161.77 | $166.51 | $159.36 | $165.08 | 969 896 |
| Oct 06, 2023 | $162.33 | $165.80 | $160.62 | $162.41 | 772 530 |
| Oct 05, 2023 | $160.59 | $164.54 | $160.42 | $163.68 | 1 179 719 |
| Oct 04, 2023 | $156.95 | $160.47 | $155.53 | $160.08 | 753 557 |
| Oct 03, 2023 | $156.30 | $156.60 | $153.22 | $155.83 | 790 394 |
| Oct 02, 2023 | $161.30 | $163.85 | $156.85 | $157.62 | 956 849 |
| Sep 29, 2023 | $159.69 | $163.39 | $159.25 | $160.90 | 2 044 905 |
| Sep 28, 2023 | $151.14 | $157.80 | $150.73 | $157.34 | 1 518 143 |
| Sep 27, 2023 | $147.09 | $151.35 | $147.02 | $151.08 | 1 243 981 |
| Sep 26, 2023 | $146.81 | $147.29 | $144.57 | $146.00 | 726 757 |
| Sep 25, 2023 | $146.75 | $148.79 | $145.96 | $148.07 | 928 611 |
| Sep 22, 2023 | $150.16 | $150.80 | $147.03 | $147.88 | 1 012 351 |
| Sep 20, 2023 | $157.10 | $157.10 | $154.34 | $154.76 | 539 913 |
| Sep 19, 2023 | $156.75 | $157.75 | $154.40 | $157.06 | 613 096 |
| Sep 18, 2023 | $158.75 | $159.71 | $157.18 | $157.43 | 1 159 207 |
