NASDAQ:FIVE
Five Below Stock Price (Quote)
$150.08
-0.770 (-0.510%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $185.48 | Friday, 26th Apr 2024 FIVE stock ended at $150.08. This is 0.510% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $149.24 to a day high of $151.95. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $39.38 | $39.51 | $38.56 | $38.65 | 553 324 |
| Apr 08, 2016 | $39.91 | $40.15 | $38.85 | $39.27 | 645 452 |
| Apr 07, 2016 | $40.70 | $40.77 | $39.26 | $39.46 | 1 144 847 |
| Apr 06, 2016 | $40.09 | $40.80 | $39.69 | $40.24 | 914 648 |
| Apr 05, 2016 | $40.17 | $40.64 | $39.94 | $40.05 | 971 503 |
| Apr 04, 2016 | $41.46 | $41.62 | $40.33 | $40.37 | 764 662 |
| Apr 01, 2016 | $41.14 | $41.97 | $41.04 | $41.35 | 583 733 |
| Mar 31, 2016 | $40.96 | $41.65 | $40.40 | $41.34 | 651 737 |
| Mar 30, 2016 | $41.33 | $41.66 | $40.74 | $40.98 | 498 836 |
| Mar 29, 2016 | $41.16 | $41.92 | $40.80 | $41.19 | 1 113 500 |
| Mar 28, 2016 | $40.31 | $41.98 | $40.31 | $41.15 | 1 415 100 |
| Mar 24, 2016 | $41.46 | $41.71 | $40.02 | $40.38 | 1 651 200 |
| Mar 23, 2016 | $37.62 | $42.26 | $37.50 | $41.54 | 5 056 100 |
| Mar 22, 2016 | $39.44 | $40.08 | $38.50 | $38.89 | 2 414 100 |
| Mar 21, 2016 | $40.15 | $40.50 | $39.46 | $39.52 | 1 196 900 |
| Mar 18, 2016 | $40.03 | $40.44 | $39.61 | $39.90 | 973 100 |
| Mar 17, 2016 | $39.71 | $40.08 | $39.20 | $39.71 | 1 038 700 |
| Mar 16, 2016 | $39.02 | $40.15 | $38.92 | $39.83 | 567 000 |
| Mar 15, 2016 | $39.54 | $40.19 | $39.00 | $39.00 | 860 000 |
| Mar 14, 2016 | $39.36 | $39.90 | $38.96 | $39.51 | 585 200 |
| Mar 11, 2016 | $38.69 | $39.45 | $38.20 | $39.30 | 661 800 |
| Mar 10, 2016 | $38.41 | $39.06 | $37.88 | $38.23 | 514 000 |
| Mar 09, 2016 | $38.42 | $38.67 | $37.46 | $38.11 | 538 400 |
| Mar 08, 2016 | $39.07 | $39.62 | $38.14 | $38.27 | 707 600 |
| Mar 07, 2016 | $38.47 | $39.35 | $38.23 | $39.06 | 588 000 |
