FIVE Quote, Trading Chart, Five Below Inc.

home / stock / five / five quote

Stock Information
Company Name: Five Below Inc.
Stock Symbol: FIVE
Market: NASDAQ
Website: fivebelow.com
Menu
FIVE FIVE Quote FIVE Short FIVE News FIVE Articles FIVE Message Board
Get FIVE Alerts

News, Short Squeeze, Breakout and More Instantly...
FIVE Quote
Last:$77.31
Change Percent:-0.86%
Open:$76.4
Previous Close:$77.31
High:$77.87
Low:$73.6335
Volume:3,013,439
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FIVE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$76.4
Close:$77.31
High:$77.87
Low:$73.6335
Volume:3,013,439
Date:2024-07-18
Open:$75.76
Close:$75.75
High:$76.77
Low:$71.66
Volume:7,392,149
Date:2024-07-17
Open:$86.32
Close:$76.5
High:$89
Low:$76.16
Volume:15,723,918
Date:2024-07-16
Open:$100.5
Close:$102.07
High:$102.24
Low:$99.3
Volume:1,854,933
Date:2024-07-15
Open:$102.19
Close:$100
High:$103.07
Low:$98.52
Volume:2,050,097
Date:2024-07-12
Open:$104.4
Close:$103.22
High:$105.63
Low:$102.69
Volume:858,025
Date:2024-07-11
Open:$102
Close:$104.23
High:$105.1
Low:$101.24
Volume:1,210,227
Date:2024-07-10
Open:$102.43
Close:$100.94
High:$102.58
Low:$100.76
Volume:1,029,361
Date:2024-07-09
Open:$104.04
Close:$102.43
High:$104.04
Low:$101.5
Volume:1,297,272
Date:2024-07-08
Open:$107.06
Close:$104.09
High:$107.2
Low:$103.9
Volume:1,382,259
Date:2024-07-05
Open:$108.62
Close:$106.17
High:$109.36
Low:$105.26
Volume:1,011,945
Date:2024-07-04
Open:$106.83
Close:$108.47
High:$108.83
Low:$106.3194
Volume:676,992
Date:2024-07-03
Open:$106.83
Close:$108.47
High:$108.83
Low:$106.3194
Volume:676,992
Date:2024-07-02
Open:$108.48
Close:$106.15
High:$108.95
Low:$104.8
Volume:1,630,820
Date:2024-07-01
Open:$109.52
Close:$107.85
High:$109.605
Low:$106.51
Volume:1,283,482
Date:2024-06-28
Open:$110.45
Close:$108.97
High:$111.26
Low:$107.62
Volume:1,976,094
Date:2024-06-27
Open:$109.19
Close:$110.62
High:$111.75
Low:$108.2933
Volume:1,232,003
Date:2024-06-26
Open:$110.33
Close:$109.67
High:$112.68
Low:$107.8
Volume:2,067,837
Date:2024-06-25
Open:$115.86
Close:$110.5
High:$115.86
Low:$110.3
Volume:1,081,284
Date:2024-06-24
Open:$115.34
Close:$116.29
High:$117.98
Low:$115.25
Volume:1,177,434