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 |
| May 27, 2016 | $40.27 | $41.82 | $40.27 | $41.66 | 966 837 |
| May 26, 2016 | $39.92 | $40.80 | $39.92 | $39.98 | 918 548 |
| May 25, 2016 | $38.44 | $39.52 | $38.09 | $39.31 | 594 849 |
| May 24, 2016 | $37.62 | $38.76 | $37.62 | $38.38 | 840 823 |
| May 23, 2016 | $38.49 | $38.65 | $37.39 | $37.46 | 1 044 304 |
| May 20, 2016 | $38.74 | $39.02 | $38.06 | $38.43 | 1 188 020 |
| May 19, 2016 | $37.36 | $38.98 | $37.36 | $38.76 | 699 521 |
| May 18, 2016 | $37.87 | $38.17 | $36.85 | $37.24 | 1 039 275 |
| May 17, 2016 | $38.73 | $39.29 | $37.94 | $38.39 | 505 748 |
| May 16, 2016 | $38.21 | $39.17 | $38.04 | $38.94 | 819 265 |
| May 13, 2016 | $38.53 | $39.26 | $37.99 | $38.21 | 774 825 |
| May 12, 2016 | $38.42 | $39.03 | $38.36 | $38.86 | 479 906 |
| May 11, 2016 | $39.34 | $39.56 | $36.76 | $38.49 | 1 041 064 |
| May 10, 2016 | $40.48 | $40.73 | $39.63 | $39.80 | 383 227 |
| May 09, 2016 | $39.88 | $41.75 | $39.69 | $40.33 | 610 803 |
| May 06, 2016 | $39.49 | $40.07 | $38.71 | $40.01 | 592 769 |
| May 05, 2016 | $41.22 | $41.25 | $39.60 | $39.66 | 599 012 |
| May 04, 2016 | $40.50 | $41.33 | $40.25 | $41.17 | 357 030 |
| May 03, 2016 | $41.32 | $41.83 | $40.21 | $40.87 | 696 086 |
| May 02, 2016 | $42.00 | $43.06 | $41.26 | $41.77 | 508 825 |
| Apr 29, 2016 | $42.22 | $42.22 | $41.02 | $41.70 | 565 205 |
| Apr 28, 2016 | $43.05 | $43.27 | $42.08 | $42.20 | 783 233 |
| Apr 27, 2016 | $41.99 | $43.42 | $41.79 | $43.38 | 1 374 934 |
| Apr 26, 2016 | $41.40 | $42.35 | $41.24 | $42.13 | 640 168 |
| Apr 25, 2016 | $42.16 | $42.90 | $41.14 | $41.19 | 1 161 250 |
