home / stock / five / five quote
Last: | $141.03 |
---|---|
Change Percent: | -0.63% |
Open: | $141.56 |
Close: | $141.03 |
High: | $145 |
Low: | $140.94 |
Volume: | 764,264 |
Last Trade Date Time: | 05/16/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$141.03 | $141.56 | $141.03 | $145 | $140.94 | 764,264 | 05-16-2024 |
$140.67 | $142.39 | $140.67 | $143.36 | $140.39 | 572,188 | 05-15-2024 |
$141.99 | $141.57 | $141.99 | $143.06 | $139.94 | 741,833 | 05-14-2024 |
$140.03 | $141.22 | $140.03 | $144.28 | $139.19 | 1,317,204 | 05-13-2024 |
$139.2 | $143.25 | $139.2 | $143.71 | $139.16 | 1,061,535 | 05-10-2024 |
$143.48 | $141.65 | $143.48 | $144.48 | $141.12 | 748,415 | 05-09-2024 |
$142.1 | $145.95 | $142.1 | $145.95 | $141.21 | 618,443 | 05-08-2024 |
$146.74 | $145.71 | $146.74 | $146.95 | $144.6 | 780,673 | 05-07-2024 |
$146.02 | $145.62 | $146.02 | $146.965 | $143.955 | 608,031 | 05-06-2024 |
$144.81 | $144.52 | $144.81 | $147.64 | $143.81 | 825,169 | 05-03-2024 |
$143.47 | $143.12 | $143.47 | $144.54 | $142.02 | 734,118 | 05-02-2024 |
$141.93 | $146 | $141.93 | $146.2 | $140.19 | 1,099,745 | 05-01-2024 |
$146.34 | $146.2 | $146.34 | $147.69 | $146 | 705,881 | 04-30-2024 |
$147.22 | $150.09 | $147.22 | $150.88 | $146.33 | 801,819 | 04-29-2024 |
$150.08 | $150.25 | $150.08 | $151.945 | $149.24 | 699,933 | 04-26-2024 |
$150.85 | $150.3 | $150.85 | $151.65 | $148.67 | 1,029,354 | 04-25-2024 |
$148.54 | $147 | $148.54 | $149.2 | $146 | 717,707 | 04-24-2024 |
$147.79 | $145.25 | $147.79 | $149.97 | $145.03 | 1,241,095 | 04-23-2024 |
$148.61 | $150.56 | $148.61 | $151.485 | $146.93 | 1,074,460 | 04-22-2024 |
$150.29 | $150.96 | $150.29 | $152.53 | $149.06 | 873,461 | 04-19-2024 |
News, Short Squeeze, Breakout and More Instantly...
PHILADELPHIA, PA, May 15, 2024 (GLOBE NEWSWIRE) -- Five Below, Inc. (NASDAQ:FIVE), the trend-right, high-quality, extreme-value retailer for twe...
PHILADELPHIA, PA, May 15, 2024 (GLOBE NEWSWIRE) -- Five Below, Inc. (NASDAQ: FIVE), the trend-right, high-quality, extreme-value retailer for tweens, teens and beyond, today announced that its financial results for the first quarter of fiscal 2024 will be released after market close on Wednesday,...
A look at the top 10 most actives in the United States Novavax Inc. (NVAX) rose 98.7% to $8.88 on volume of 168,692,127 shares AEye Inc. (LIDR) rose 115.0% to $2.58 on volume of 156,236,079 shares Ginkgo Bioworks Holdings Inc. Class A (DNA) fell 17.3% to $0.7609 on volume of 123,678,040 s...