NASDAQ:FIVE
Five Below Stock Price (Quote)
$183.86
+5.81 (+3.26%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $169.94 | $211.92 | Wednesday, 27th Mar 2024 FIVE stock ended at $183.86. This is 3.26% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.74% from a day low at $178.79 to a day high of $185.48. |
90 days | $169.94 | $216.18 | |
52 weeks | $144.57 | $220.19 |
Historical Five Below prices
Date | Open | High | Low | Close | Volume |
2023-08-21 | $194.75 | $195.25 | $191.34 | $193.11 | 355 356 |
2023-08-18 | $187.86 | $195.65 | $187.58 | $194.25 | 526 492 |
2023-08-17 | $195.31 | $195.31 | $188.31 | $189.15 | 570 902 |
2023-08-16 | $198.33 | $198.33 | $194.29 | $194.43 | 619 499 |
2023-08-15 | $195.25 | $196.32 | $192.90 | $196.07 | 426 008 |
2023-08-14 | $193.83 | $196.75 | $193.09 | $196.31 | 392 533 |
2023-08-11 | $194.26 | $195.14 | $192.01 | $192.80 | 328 627 |
2023-08-10 | $196.59 | $198.05 | $194.19 | $195.11 | 332 586 |
2023-08-09 | $192.34 | $195.51 | $192.16 | $194.90 | 399 928 |
2023-08-08 | $194.01 | $194.99 | $189.57 | $192.52 | 606 318 |
2023-08-07 | $198.73 | $199.36 | $194.07 | $195.68 | 626 651 |
2023-08-04 | $199.21 | $199.92 | $196.92 | $198.06 | 330 939 |
2023-08-03 | $200.29 | $203.08 | $197.58 | $198.80 | 437 954 |
2023-08-02 | $205.00 | $205.62 | $200.18 | $200.29 | 463 667 |
2023-08-01 | $208.32 | $208.32 | $204.49 | $207.07 | 447 806 |
2023-07-31 | $208.00 | $209.12 | $205.95 | $208.34 | 496 928 |
2023-07-28 | $202.19 | $207.54 | $201.80 | $207.45 | 707 877 |
2023-07-27 | $200.74 | $205.59 | $199.25 | $200.28 | 553 314 |
2023-07-26 | $196.23 | $200.51 | $196.23 | $200.11 | 467 189 |
2023-07-25 | $195.74 | $198.10 | $194.27 | $195.03 | 370 656 |
2023-07-24 | $199.27 | $199.30 | $194.02 | $196.99 | 821 756 |
2023-07-21 | $200.87 | $201.73 | $199.99 | $200.87 | 285 252 |
2023-07-20 | $204.56 | $204.56 | $199.04 | $199.29 | 336 902 |
2023-07-19 | $201.89 | $205.56 | $200.73 | $204.16 | 548 361 |
2023-07-18 | $200.79 | $202.22 | $198.40 | $201.06 | 480 075 |