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 |
| Mar 04, 2016 | $37.84 | $38.90 | $37.74 | $38.77 | 1 347 100 |
| Mar 03, 2016 | $37.78 | $38.00 | $37.28 | $37.70 | 685 700 |
| Mar 02, 2016 | $37.69 | $38.20 | $37.17 | $37.98 | 750 100 |
| Mar 01, 2016 | $38.62 | $38.74 | $37.27 | $37.60 | 1 360 100 |
| Feb 29, 2016 | $38.85 | $39.16 | $38.32 | $38.35 | 1 001 400 |
| Feb 26, 2016 | $38.80 | $39.52 | $38.48 | $38.73 | 1 027 700 |
| Feb 25, 2016 | $38.21 | $39.13 | $37.93 | $38.72 | 828 000 |
| Feb 24, 2016 | $37.77 | $38.19 | $37.28 | $37.96 | 963 600 |
| Feb 23, 2016 | $37.76 | $38.45 | $37.41 | $38.22 | 1 036 300 |
| Feb 22, 2016 | $37.18 | $38.13 | $36.98 | $37.77 | 912 300 |
| Feb 19, 2016 | $36.96 | $37.23 | $36.33 | $36.99 | 598 800 |
| Feb 18, 2016 | $37.27 | $38.00 | $36.27 | $37.08 | 773 300 |
| Feb 17, 2016 | $36.24 | $37.76 | $36.10 | $37.54 | 1 299 800 |
| Feb 16, 2016 | $34.60 | $36.08 | $34.31 | $35.91 | 1 010 800 |
| Feb 12, 2016 | $33.48 | $34.31 | $33.12 | $34.21 | 701 600 |
| Feb 11, 2016 | $32.22 | $33.47 | $32.22 | $33.24 | 623 700 |
| Feb 10, 2016 | $32.82 | $33.33 | $32.43 | $32.72 | 979 000 |
| Feb 09, 2016 | $32.22 | $33.55 | $32.22 | $32.55 | 1 042 900 |
| Feb 08, 2016 | $33.79 | $33.93 | $32.03 | $32.46 | 1 598 100 |
| Feb 05, 2016 | $35.19 | $35.28 | $33.75 | $34.21 | 1 812 300 |
| Feb 04, 2016 | $35.48 | $35.76 | $34.33 | $35.24 | 1 257 300 |
| Feb 03, 2016 | $35.76 | $36.12 | $35.19 | $35.68 | 936 700 |
| Feb 02, 2016 | $35.40 | $36.49 | $35.16 | $35.68 | 675 600 |
| Feb 01, 2016 | $35.17 | $35.90 | $34.37 | $35.83 | 1 121 200 |
| Jan 29, 2016 | $34.50 | $35.25 | $34.10 | $35.23 | 945 800 |
