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 |
| Aug 09, 2016 | $49.78 | $49.98 | $49.24 | $49.52 | 317 200 |
| Aug 08, 2016 | $50.73 | $50.82 | $49.66 | $49.69 | 518 400 |
| Aug 05, 2016 | $50.52 | $51.20 | $49.91 | $50.58 | 1 203 500 |
| Aug 04, 2016 | $48.85 | $49.07 | $47.76 | $48.98 | 682 400 |
| Aug 03, 2016 | $48.02 | $49.08 | $47.12 | $48.85 | 702 800 |
| Aug 02, 2016 | $50.28 | $50.28 | $47.74 | $48.41 | 1 128 200 |
| Aug 01, 2016 | $51.00 | $51.18 | $50.03 | $50.25 | 480 900 |
| Jul 29, 2016 | $50.57 | $51.05 | $49.61 | $51.01 | 719 500 |
| Jul 28, 2016 | $51.50 | $51.52 | $49.93 | $50.47 | 624 800 |
| Jul 27, 2016 | $51.76 | $52.70 | $51.23 | $51.50 | 725 100 |
| Jul 26, 2016 | $51.30 | $52.00 | $51.15 | $51.87 | 597 500 |
| Jul 25, 2016 | $51.03 | $51.80 | $50.77 | $51.28 | 566 800 |
| Jul 22, 2016 | $50.12 | $51.37 | $50.12 | $51.13 | 378 100 |
| Jul 21, 2016 | $50.23 | $51.24 | $50.00 | $50.28 | 887 000 |
| Jul 20, 2016 | $49.71 | $50.54 | $49.70 | $49.91 | 667 000 |
| Jul 19, 2016 | $50.00 | $50.51 | $49.13 | $49.44 | 828 000 |
| Jul 18, 2016 | $47.60 | $50.42 | $47.60 | $49.90 | 1 789 200 |
| Jul 15, 2016 | $47.51 | $47.52 | $46.72 | $47.33 | 636 600 |
| Jul 14, 2016 | $47.42 | $47.89 | $47.09 | $47.23 | 652 400 |
| Jul 13, 2016 | $48.63 | $48.67 | $46.90 | $47.01 | 814 200 |
| Jul 12, 2016 | $48.75 | $48.88 | $48.51 | $48.63 | 619 200 |
| Jul 11, 2016 | $47.99 | $48.69 | $47.75 | $48.45 | 625 900 |
| Jul 08, 2016 | $46.95 | $48.13 | $46.82 | $47.79 | 644 400 |
| Jul 07, 2016 | $46.88 | $47.10 | $46.37 | $46.69 | 366 000 |
| Jul 06, 2016 | $46.03 | $47.16 | $46.03 | $46.84 | 653 300 |
