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 |
| Nov 23, 2016 | $42.29 | $43.28 | $42.29 | $43.10 | 1 414 765 |
| Nov 22, 2016 | $41.20 | $42.67 | $40.85 | $42.56 | 1 644 815 |
| Nov 21, 2016 | $39.98 | $40.78 | $39.78 | $40.53 | 1 191 753 |
| Nov 18, 2016 | $40.49 | $40.55 | $39.40 | $39.95 | 1 008 539 |
| Nov 17, 2016 | $40.25 | $40.89 | $39.89 | $40.53 | 894 110 |
| Nov 16, 2016 | $40.51 | $41.10 | $40.01 | $40.36 | 577 466 |
| Nov 15, 2016 | $41.25 | $41.60 | $39.70 | $40.51 | 961 141 |
| Nov 14, 2016 | $40.83 | $42.57 | $40.53 | $41.22 | 2 074 724 |
| Nov 11, 2016 | $39.43 | $40.66 | $39.19 | $40.52 | 1 070 520 |
| Nov 10, 2016 | $38.25 | $39.86 | $38.25 | $39.52 | 1 545 376 |
| Nov 09, 2016 | $36.43 | $37.98 | $35.85 | $37.92 | 1 015 491 |
| Nov 08, 2016 | $37.00 | $37.49 | $36.35 | $37.22 | 664 231 |
| Nov 07, 2016 | $36.22 | $37.12 | $36.22 | $36.91 | 1 020 900 |
| Nov 04, 2016 | $35.23 | $36.21 | $35.03 | $35.54 | 880 900 |
| Nov 03, 2016 | $35.64 | $36.22 | $35.14 | $35.30 | 1 242 700 |
| Nov 02, 2016 | $36.11 | $36.45 | $35.75 | $35.94 | 793 600 |
| Nov 01, 2016 | $37.42 | $37.49 | $35.72 | $36.26 | 1 435 000 |
| Oct 31, 2016 | $37.39 | $37.69 | $37.06 | $37.58 | 823 900 |
| Oct 28, 2016 | $36.26 | $37.46 | $36.21 | $37.29 | 751 200 |
| Oct 27, 2016 | $37.24 | $37.29 | $36.02 | $36.33 | 929 600 |
| Oct 26, 2016 | $38.05 | $38.40 | $36.98 | $37.32 | 1 552 400 |
| Oct 25, 2016 | $37.14 | $37.62 | $36.86 | $37.48 | 844 100 |
| Oct 24, 2016 | $36.75 | $37.66 | $36.27 | $37.50 | 1 492 400 |
| Oct 21, 2016 | $37.63 | $37.79 | $37.14 | $37.19 | 535 100 |
| Oct 20, 2016 | $37.83 | $38.11 | $37.42 | $37.75 | 993 400 |
