NASDAQ:FIVE
Five Below Stock Price (Quote)
$143.48
+1.38 (+0.97%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.19 | $163.32 | Thursday, 9th May 2024 FIVE stock ended at $143.48. This is 0.97% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.38% from a day low at $141.12 to a day high of $144.48. |
| 90 days | $140.19 | $211.92 | |
| 52 weeks | $140.19 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $39.08 | $40.41 | $38.70 | $39.96 | 2 515 990 |
| Dec 29, 2016 | $38.26 | $39.47 | $38.26 | $39.11 | 2 007 348 |
| Dec 28, 2016 | $37.94 | $38.37 | $37.18 | $38.32 | 1 215 563 |
| Dec 27, 2016 | $37.15 | $38.08 | $37.00 | $37.76 | 772 723 |
| Dec 23, 2016 | $37.96 | $38.42 | $36.90 | $37.15 | 1 189 905 |
| Dec 22, 2016 | $40.12 | $40.34 | $37.98 | $38.03 | 2 101 307 |
| Dec 21, 2016 | $40.65 | $40.65 | $40.12 | $40.41 | 453 580 |
| Dec 20, 2016 | $40.54 | $41.07 | $40.13 | $40.61 | 569 520 |
| Dec 19, 2016 | $39.54 | $40.45 | $39.50 | $40.37 | 796 805 |
| Dec 16, 2016 | $40.20 | $40.36 | $39.35 | $39.54 | 1 711 781 |
| Dec 15, 2016 | $40.64 | $40.86 | $39.85 | $40.10 | 1 011 807 |
| Dec 14, 2016 | $41.80 | $41.83 | $40.15 | $40.64 | 1 141 811 |
| Dec 13, 2016 | $41.61 | $42.20 | $41.32 | $41.48 | 854 067 |
| Dec 12, 2016 | $42.41 | $42.78 | $41.25 | $41.63 | 1 082 145 |
| Dec 09, 2016 | $43.05 | $43.05 | $41.98 | $42.68 | 1 472 375 |
| Dec 08, 2016 | $43.79 | $44.02 | $42.88 | $43.14 | 902 989 |
| Dec 07, 2016 | $43.37 | $44.08 | $42.67 | $43.84 | 889 234 |
| Dec 06, 2016 | $42.11 | $43.29 | $41.62 | $43.12 | 1 113 052 |
| Dec 05, 2016 | $44.07 | $44.07 | $41.55 | $42.18 | 2 216 177 |
| Dec 02, 2016 | $44.45 | $45.32 | $42.94 | $43.82 | 4 596 764 |
| Dec 01, 2016 | $38.99 | $40.15 | $37.95 | $39.88 | 2 547 720 |
| Nov 30, 2016 | $39.93 | $39.99 | $39.13 | $39.36 | 1 131 443 |
| Nov 29, 2016 | $40.09 | $40.88 | $39.69 | $39.89 | 1 408 568 |
| Nov 28, 2016 | $41.71 | $42.00 | $40.07 | $40.26 | 1 303 016 |
| Nov 25, 2016 | $43.28 | $43.44 | $42.13 | $42.33 | 516 122 |
