NASDAQ:FIVE
Five Below Stock Price (Quote)
$150.29
-1.71 (-1.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.68 | $209.77 | Friday, 19th Apr 2024 FIVE stock ended at $150.29. This is 1.13% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $149.06 to a day high of $152.53. |
| 90 days | $148.68 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $194.01 | $194.99 | $189.57 | $192.52 | 606 318 |
| 2023-08-07 | $198.73 | $199.36 | $194.07 | $195.68 | 626 651 |
| 2023-08-04 | $199.21 | $199.92 | $196.92 | $198.06 | 330 939 |
| 2023-08-03 | $200.29 | $203.08 | $197.58 | $198.80 | 437 954 |
| 2023-08-02 | $205.00 | $205.62 | $200.18 | $200.29 | 463 667 |
| 2023-08-01 | $208.32 | $208.32 | $204.49 | $207.07 | 447 806 |
| 2023-07-31 | $208.00 | $209.12 | $205.95 | $208.34 | 496 928 |
| 2023-07-28 | $202.19 | $207.54 | $201.80 | $207.45 | 707 877 |
| 2023-07-27 | $200.74 | $205.59 | $199.25 | $200.28 | 553 314 |
| 2023-07-26 | $196.23 | $200.51 | $196.23 | $200.11 | 467 189 |
| 2023-07-25 | $195.74 | $198.10 | $194.27 | $195.03 | 370 656 |
| 2023-07-24 | $199.27 | $199.30 | $194.02 | $196.99 | 821 756 |
| 2023-07-21 | $200.87 | $201.73 | $199.99 | $200.87 | 285 252 |
| 2023-07-20 | $204.56 | $204.56 | $199.04 | $199.29 | 336 902 |
| 2023-07-19 | $201.89 | $205.56 | $200.73 | $204.16 | 548 361 |
| 2023-07-18 | $200.79 | $202.22 | $198.40 | $201.06 | 480 075 |
| 2023-07-17 | $197.77 | $201.75 | $197.19 | $200.81 | 381 732 |
| 2023-07-14 | $198.78 | $200.72 | $196.31 | $198.97 | 311 133 |
| 2023-07-13 | $201.00 | $201.50 | $198.56 | $199.53 | 324 527 |
| 2023-07-12 | $199.88 | $202.78 | $198.91 | $200.45 | 490 463 |
| 2023-07-11 | $194.82 | $200.29 | $194.82 | $197.69 | 368 335 |
| 2023-07-10 | $194.81 | $196.91 | $193.00 | $194.47 | 645 064 |
| 2023-07-07 | $192.70 | $195.90 | $192.53 | $193.76 | 405 067 |
| 2023-07-06 | $191.76 | $193.89 | $191.05 | $191.48 | 480 564 |
| 2023-07-05 | $195.47 | $196.11 | $193.18 | $194.59 | 537 236 |
