NASDAQ:FIVE
Five Below Stock Price (Quote)
$152.10
+2.80 (+1.88%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.68 | $209.77 | Wednesday, 17th Apr 2024 FIVE stock ended at $152.10. This is 1.88% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $150.62 to a day high of $153.74. |
| 90 days | $148.68 | $211.92 | |
| 52 weeks | $144.57 | $216.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-29 | $200.17 | $200.17 | $194.93 | $196.86 | 570 064 |
| 2023-06-28 | $201.42 | $202.41 | $198.35 | $198.75 | 524 321 |
| 2023-06-27 | $196.57 | $201.92 | $196.27 | $201.40 | 425 995 |
| 2023-06-26 | $198.44 | $200.32 | $196.46 | $196.58 | 488 815 |
| 2023-06-23 | $195.88 | $200.97 | $194.97 | $198.44 | 872 360 |
| 2023-06-22 | $195.03 | $197.71 | $193.66 | $196.49 | 467 634 |
| 2023-06-21 | $193.52 | $195.36 | $191.32 | $194.77 | 562 272 |
| 2023-06-20 | $189.40 | $194.51 | $188.73 | $193.26 | 591 265 |
| 2023-06-16 | $196.30 | $196.30 | $190.04 | $190.43 | 533 852 |
| 2023-06-15 | $191.46 | $195.46 | $190.53 | $194.63 | 555 402 |
| 2023-06-14 | $191.88 | $194.45 | $189.53 | $191.35 | 540 677 |
| 2023-06-13 | $187.23 | $192.67 | $187.23 | $191.68 | 682 330 |
| 2023-06-12 | $185.52 | $187.87 | $184.76 | $186.27 | 584 637 |
| 2023-06-09 | $188.00 | $189.31 | $184.71 | $185.20 | 614 431 |
| 2023-06-08 | $188.52 | $190.64 | $186.83 | $188.48 | 488 144 |
| 2023-06-07 | $194.00 | $194.63 | $188.01 | $189.16 | 729 067 |
| 2023-06-06 | $184.80 | $192.76 | $184.80 | $192.11 | 965 720 |
| 2023-06-05 | $180.00 | $187.91 | $180.00 | $184.93 | 1 154 695 |
| 2023-06-02 | $183.17 | $185.47 | $176.44 | $182.55 | 2 536 234 |
| 2023-06-01 | $170.88 | $171.08 | $165.63 | $169.35 | 2 637 087 |
| 2023-05-31 | $175.27 | $175.74 | $170.90 | $172.52 | 1 119 512 |
| 2023-05-30 | $177.06 | $177.44 | $172.06 | $175.63 | 1 292 566 |
| 2023-05-26 | $177.28 | $177.84 | $173.14 | $177.27 | 925 568 |
| 2023-05-25 | $183.26 | $183.37 | $176.95 | $179.25 | 1 006 664 |
| 2023-05-24 | $185.73 | $187.00 | $182.80 | $185.88 | 663 196 |
