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 |
| Oct 19, 2016 | $36.60 | $37.86 | $36.05 | $37.56 | 1 735 100 |
| Oct 18, 2016 | $36.31 | $36.64 | $35.22 | $36.38 | 2 823 000 |
| Oct 17, 2016 | $37.20 | $37.30 | $35.99 | $36.11 | 1 381 500 |
| Oct 14, 2016 | $38.13 | $38.47 | $37.27 | $37.37 | 1 010 900 |
| Oct 13, 2016 | $38.92 | $39.30 | $37.95 | $38.10 | 942 300 |
| Oct 12, 2016 | $39.11 | $39.17 | $38.82 | $38.89 | 801 000 |
| Oct 11, 2016 | $39.88 | $40.08 | $38.77 | $39.00 | 1 426 000 |
| Oct 10, 2016 | $40.56 | $41.05 | $39.44 | $39.51 | 862 000 |
| Oct 07, 2016 | $40.00 | $40.83 | $39.77 | $40.52 | 1 099 000 |
| Oct 06, 2016 | $39.33 | $40.03 | $38.89 | $39.97 | 831 300 |
| Oct 05, 2016 | $39.51 | $40.57 | $39.43 | $39.60 | 1 023 400 |
| Oct 04, 2016 | $39.60 | $39.79 | $38.69 | $39.31 | 790 100 |
| Oct 03, 2016 | $40.24 | $40.24 | $39.13 | $39.60 | 873 500 |
| Sep 30, 2016 | $40.42 | $40.75 | $39.34 | $40.29 | 1 258 900 |
| Sep 29, 2016 | $41.80 | $41.86 | $39.99 | $40.04 | 1 359 800 |
| Sep 28, 2016 | $42.23 | $42.50 | $41.41 | $41.88 | 1 207 200 |
| Sep 27, 2016 | $41.74 | $42.18 | $41.52 | $42.12 | 963 500 |
| Sep 26, 2016 | $41.72 | $41.90 | $41.50 | $41.62 | 1 394 900 |
| Sep 23, 2016 | $41.94 | $42.07 | $41.15 | $41.82 | 1 036 700 |
| Sep 22, 2016 | $41.30 | $42.23 | $41.30 | $42.11 | 1 010 000 |
| Sep 21, 2016 | $40.47 | $41.59 | $40.44 | $41.22 | 1 138 500 |
| Sep 20, 2016 | $40.69 | $40.90 | $40.28 | $40.46 | 1 230 700 |
| Sep 19, 2016 | $41.66 | $41.73 | $40.27 | $40.38 | 1 092 300 |
| Sep 16, 2016 | $41.56 | $42.21 | $41.12 | $41.59 | 1 095 700 |
| Sep 15, 2016 | $41.47 | $41.86 | $41.02 | $41.65 | 583 000 |
