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 |
| Sep 14, 2016 | $40.95 | $41.66 | $40.65 | $41.56 | 744 600 |
| Sep 13, 2016 | $41.40 | $41.60 | $40.53 | $41.05 | 745 800 |
| Sep 12, 2016 | $41.34 | $42.29 | $41.32 | $41.83 | 1 264 900 |
| Sep 09, 2016 | $42.17 | $42.61 | $41.32 | $41.35 | 1 295 700 |
| Sep 08, 2016 | $44.18 | $44.37 | $42.53 | $42.60 | 1 706 500 |
| Sep 07, 2016 | $43.67 | $44.59 | $43.41 | $44.56 | 1 070 100 |
| Sep 06, 2016 | $43.60 | $44.23 | $43.02 | $43.89 | 1 793 600 |
| Sep 02, 2016 | $44.17 | $44.19 | $43.14 | $43.40 | 1 041 200 |
| Sep 01, 2016 | $42.20 | $45.49 | $42.00 | $44.05 | 4 172 400 |
| Aug 31, 2016 | $44.87 | $45.47 | $44.01 | $44.56 | 2 724 900 |
| Aug 30, 2016 | $45.67 | $45.67 | $44.32 | $44.81 | 2 167 000 |
| Aug 29, 2016 | $46.34 | $46.43 | $45.11 | $45.26 | 1 809 300 |
| Aug 26, 2016 | $47.08 | $47.54 | $45.65 | $46.40 | 1 307 900 |
| Aug 25, 2016 | $46.17 | $47.11 | $44.16 | $47.08 | 1 487 100 |
| Aug 24, 2016 | $47.84 | $48.10 | $46.85 | $47.14 | 880 100 |
| Aug 23, 2016 | $46.60 | $48.45 | $46.15 | $48.15 | 924 500 |
| Aug 22, 2016 | $46.91 | $47.24 | $46.37 | $46.54 | 473 800 |
| Aug 19, 2016 | $46.92 | $47.14 | $46.06 | $46.91 | 619 400 |
| Aug 18, 2016 | $46.67 | $47.07 | $46.00 | $46.91 | 632 500 |
| Aug 17, 2016 | $47.26 | $47.66 | $46.24 | $46.42 | 1 199 000 |
| Aug 16, 2016 | $48.58 | $48.98 | $46.81 | $47.60 | 1 136 100 |
| Aug 15, 2016 | $50.94 | $50.94 | $48.42 | $48.67 | 957 900 |
| Aug 12, 2016 | $50.00 | $51.07 | $49.99 | $50.69 | 502 100 |
| Aug 11, 2016 | $49.76 | $50.88 | $49.44 | $50.31 | 495 200 |
| Aug 10, 2016 | $49.38 | $50.01 | $49.14 | $49.18 | 350 600 |
