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 |
| Jul 05, 2016 | $46.56 | $46.79 | $45.80 | $46.22 | 615 700 |
| Jul 01, 2016 | $46.23 | $47.35 | $46.17 | $46.37 | 653 100 |
| Jun 30, 2016 | $45.97 | $46.41 | $45.63 | $46.41 | 799 100 |
| Jun 29, 2016 | $45.45 | $46.25 | $45.45 | $45.76 | 757 900 |
| Jun 28, 2016 | $45.13 | $46.21 | $45.00 | $45.20 | 873 400 |
| Jun 27, 2016 | $45.78 | $46.11 | $43.69 | $44.92 | 930 700 |
| Jun 24, 2016 | $45.25 | $46.86 | $45.20 | $46.05 | 880 900 |
| Jun 23, 2016 | $45.87 | $46.34 | $45.51 | $46.34 | 614 300 |
| Jun 22, 2016 | $45.97 | $46.07 | $45.15 | $45.43 | 1 135 600 |
| Jun 21, 2016 | $45.99 | $46.14 | $45.50 | $46.02 | 401 200 |
| Jun 20, 2016 | $46.08 | $46.50 | $45.92 | $45.97 | 807 000 |
| Jun 17, 2016 | $45.53 | $46.00 | $44.96 | $45.56 | 851 000 |
| Jun 16, 2016 | $45.25 | $45.74 | $44.59 | $45.42 | 465 364 |
| Jun 15, 2016 | $44.90 | $45.85 | $44.65 | $45.67 | 733 463 |
| Jun 14, 2016 | $44.06 | $44.95 | $43.96 | $44.92 | 625 727 |
| Jun 13, 2016 | $44.40 | $44.90 | $43.99 | $43.99 | 798 340 |
| Jun 10, 2016 | $44.61 | $45.20 | $43.96 | $44.70 | 913 310 |
| Jun 09, 2016 | $45.11 | $45.41 | $44.87 | $45.14 | 627 416 |
| Jun 08, 2016 | $44.86 | $45.54 | $44.59 | $45.42 | 835 327 |
| Jun 07, 2016 | $43.34 | $45.36 | $43.13 | $44.72 | 1 344 698 |
| Jun 06, 2016 | $43.94 | $44.05 | $43.10 | $43.60 | 923 203 |
| Jun 03, 2016 | $43.53 | $44.00 | $42.50 | $43.74 | 2 933 769 |
| Jun 02, 2016 | $42.71 | $43.36 | $42.00 | $42.85 | 2 219 161 |
| Jun 01, 2016 | $41.99 | $42.98 | $41.86 | $42.68 | 1 347 093 |
| May 31, 2016 | $41.92 | $42.09 | $41.01 | $41.86 | 1 177 606 |
