Stockscreener 앱 받기
151.72
1.60%
-2.46
시장 영업 전:
152.00
0.28
+0.18%
Five Below Inc 주식 (FIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $154.2 | $150.3 | $3.87 | 1,018,557.0 | -1.60% |
| 2025-09-24 | $156.3 | $152.5 | $3.82 | 897,850.0 | -0.42% |
| 2025-09-23 | $156.5 | $152.3 | $4.16 | 1,051,616.0 | +0.68% |
| 2025-09-22 | $153.9 | $150.8 | $3.08 | 990,389.0 | +1.18% |
| 2025-09-19 | $155.2 | $150.5 | $4.72 | 2,240,796.0 | -2.22% |
| 2025-09-18 | $155.8 | $150.0 | $5.82 | 1,368,516.0 | +4.62% |
| 2025-09-17 | $153.0 | $148.2 | $4.78 | 1,449,627.0 | -0.32% |
| 2025-09-16 | $149.2 | $144.7 | $4.47 | 1,356,438.0 | +1.43% |
| 2025-09-15 | $149.9 | $140.9 | $8.98 | 1,736,859.0 | +5.05% |
| 2025-09-12 | $145.3 | $138.4 | $6.88 | 1,477,465.0 | -4.03% |
| 2025-09-11 | $147.4 | $144.5 | $2.96 | 884,488.0 | -0.16% |
| 2025-09-10 | $146.8 | $141.0 | $5.81 | 980,895.0 | +2.13% |
| 2025-09-09 | $150.2 | $140.6 | $9.51 | 2,007,266.0 | -5.52% |
| 2025-09-08 | $154.0 | $150.0 | $4.00 | 1,400,333.0 | -1.36% |
| 2025-09-05 | $155.3 | $151.7 | $3.66 | 1,358,572.0 | +0.39% |
| 2025-09-04 | $154.5 | $151.0 | $3.45 | 1,427,968.0 | +1.21% |
| 2025-09-03 | $151.4 | $148.0 | $3.42 | 1,067,545.0 | +0.80% |
| 2025-09-02 | $150.3 | $141.9 | $8.40 | 1,432,122.0 | +3.22% |
| 2025-08-29 | $149.4 | $141.8 | $7.57 | 2,077,799.0 | -3.29% |
| 2025-08-28 | $154.3 | $146.3 | $8.00 | 4,083,004.0 | +3.89% |
| 2025-08-27 | $146.7 | $142.1 | $4.59 | 2,691,591.0 | +1.71% |
Five Below Inc 주식 (FIVE) 연도별 가격 이력
이 심층 분석에서는 Five Below Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Five Below Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Five Below Inc 주식 (FIVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $156.5 | $138.4 | $18.10 | 25,165,859.0 | +4.56% |
| 2025-08 | $154.3 | $130.0 | $24.30 | 27,877,479.0 | +6.28% |
| 2025-07 | $143.9 | $126.1 | $17.78 | 25,418,679.0 | +4.07% |
| 2025-06 | $137.3 | $113.4 | $23.89 | 34,629,008.0 | +12.53% |
| 2025-05 | $119.0 | $73.88 | $45.07 | 43,962,528.0 | +53.60% |
| 2025-04 | $83.38 | $52.38 | $31.00 | 73,580,820.0 | +1.29% |
| 2025-03 | $88.33 | $70.41 | $17.92 | 47,085,277.0 | -13.77% |
| 2025-02 | $99.39 | $84.45 | $14.94 | 25,437,526.0 | -7.35% |
| 2025-01 | $107.0 | $89.73 | $17.27 | 37,728,980.0 | -10.65% |
Five Below Inc 주식 (FIVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $122.0 | $93.18 | $28.82 | 41,042,730.0 | +12.20% |
| 2024-11 | $99.53 | $79.14 | $20.39 | 39,035,708.0 | -2.20% |
| 2024-10 | $96.89 | $87.29 | $9.60 | 26,884,519.0 | +7.29% |
| 2024-09 | $102.5 | $72.91 | $29.55 | 40,230,577.0 | +17.13% |
| 2024-08 | $84.65 | $64.87 | $19.78 | 43,190,402.0 | +3.70% |
| 2024-07 | $109.6 | $70.56 | $39.05 | 55,764,292.0 | -33.25% |
| 2024-06 | $141.7 | $106.2 | $35.49 | 40,058,803.0 | -21.11% |
| 2024-05 | $147.6 | $128.6 | $19.00 | 19,700,849.0 | -5.61% |
| 2024-04 | $183.0 | $145.0 | $37.96 | 25,110,387.0 | -19.32% |
| 2024-03 | $212.0 | $169.9 | $42.07 | 20,212,490.0 | -9.62% |
| 2024-02 | $201.9 | $176.6 | $25.32 | 10,478,712.0 | +11.82% |
| 2024-01 | $216.2 | $179.3 | $36.86 | 16,494,719.0 | -15.81% |
Five Below Inc 주식 (FIVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $215.8 | $188.8 | $26.98 | 14,394,173.0 | +13.11% |
| 2023-11 | $194.8 | $167.7 | $27.10 | 18,172,656.0 | +8.32% |
| 2023-10 | $179.8 | $153.2 | $26.61 | 18,856,589.0 | +8.13% |
| 2023-09 | $174.1 | $144.6 | $29.56 | 22,967,603.0 | -6.43% |
| 2023-08 | $208.4 | $171.4 | $36.96 | 16,238,811.0 | -17.46% |
| 2023-07 | $209.1 | $191.1 | $18.06 | 9,399,313.0 | +6.00% |
| 2023-06 | $202.4 | $165.6 | $36.85 | 17,118,051.0 | +13.92% |
| 2023-05 | $204.1 | $170.9 | $33.22 | 15,528,244.0 | -12.59% |
| 2023-04 | $220.2 | $193.2 | $26.99 | 16,052,923.0 | -4.18% |
| 2023-03 | $208.4 | $188.5 | $19.98 | 16,649,638.0 | +0.82% |
| 2023-02 | $212.6 | $193.8 | $18.75 | 11,723,387.0 | +3.64% |
| 2023-01 | $197.2 | $169.3 | $27.80 | 15,834,962.0 | +11.45% |
1.81%
0.03%
자본화:
|
볼륨(24시간):