NASDAQ:FIVE
Five Below Stock Price (Quote)
$146.34
-0.88 (-0.598%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.03 | $182.99 | Tuesday, 30th Apr 2024 FIVE stock ended at $146.34. This is 0.598% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.16% from a day low at $146.00 to a day high of $147.69. |
| 90 days | $145.03 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $34.24 | $34.49 | $33.60 | $34.16 | 611 100 |
| Jan 27, 2016 | $34.26 | $34.69 | $33.56 | $33.87 | 700 400 |
| Jan 26, 2016 | $33.30 | $34.39 | $33.07 | $34.37 | 946 700 |
| Jan 25, 2016 | $33.84 | $33.84 | $32.96 | $33.07 | 835 700 |
| Jan 22, 2016 | $33.98 | $34.50 | $33.57 | $33.96 | 980 200 |
| Jan 21, 2016 | $33.11 | $34.51 | $32.87 | $33.53 | 1 123 200 |
| Jan 20, 2016 | $33.05 | $33.45 | $31.97 | $33.09 | 1 773 000 |
| Jan 19, 2016 | $33.47 | $33.98 | $32.64 | $33.28 | 1 407 800 |
| Jan 15, 2016 | $33.14 | $34.00 | $32.53 | $33.21 | 2 327 100 |
| Jan 14, 2016 | $34.33 | $34.81 | $33.80 | $33.87 | 2 159 500 |
| Jan 13, 2016 | $34.87 | $35.51 | $34.07 | $34.36 | 2 692 100 |
| Jan 12, 2016 | $34.27 | $35.17 | $33.30 | $34.11 | 1 789 000 |
| Jan 11, 2016 | $33.76 | $34.08 | $33.10 | $33.88 | 1 525 700 |
| Jan 08, 2016 | $34.46 | $35.50 | $33.52 | $33.58 | 3 581 500 |
| Jan 07, 2016 | $33.25 | $34.23 | $33.21 | $33.72 | 2 348 700 |
| Jan 06, 2016 | $33.86 | $34.31 | $33.52 | $33.78 | 1 524 700 |
| Jan 05, 2016 | $33.50 | $34.67 | $33.37 | $34.25 | 3 446 000 |
