Stockscreener 앱 받기
220.59
0.06%
0.58
Five Below Inc 주식 (FIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $224.4 | $220.0 | $4.38 | 187,553.0 | +0.05% |
| 2026-10-01 | $222.8 | $216.4 | $6.32 | 726,964.0 | +0.73% |
| 2026-09-30 | $220.9 | $215.2 | $5.68 | 1,073,548.0 | -1.11% |
| 2026-09-29 | $227.2 | $220.6 | $6.61 | 646,495.0 | -2.62% |
| 2026-09-28 | $230.5 | $220.0 | $10.52 | 910,312.0 | +2.43% |
| 2026-09-25 | $226.4 | $217.1 | $9.33 | 1,103,153.0 | +0.10% |
| 2026-09-24 | $231.0 | $221.6 | $9.37 | 1,000,823.0 | -2.21% |
| 2026-09-23 | $232.6 | $216.7 | $15.98 | 1,392,923.0 | -2.10% |
| 2026-09-22 | $242.4 | $232.0 | $10.41 | 1,449,945.0 | -1.63% |
| 2026-09-21 | $241.7 | $235.3 | $6.37 | 1,052,932.0 | +0.85% |
| 2026-09-18 | $239.7 | $232.9 | $6.85 | 2,088,472.0 | -1.12% |
| 2026-09-17 | $242.1 | $234.7 | $7.45 | 1,193,080.0 | -0.37% |
| 2026-09-16 | $242.3 | $234.6 | $7.72 | 1,116,569.0 | +0.68% |
| 2026-09-15 | $251.6 | $233.2 | $18.36 | 1,165,981.0 | -5.42% |
| 2026-09-14 | $251.6 | $243.8 | $7.82 | 858,232.0 | +2.04% |
| 2026-09-11 | $246.0 | $241.4 | $4.63 | 881,717.0 | +1.38% |
| 2026-09-10 | $250.7 | $240.8 | $9.91 | 1,082,368.0 | -2.36% |
| 2026-09-09 | $255.2 | $246.3 | $8.88 | 1,031,319.0 | -2.74% |
| 2026-09-08 | $256.4 | $244.5 | $11.94 | 1,108,551.0 | +0.74% |
| 2026-09-04 | $257.8 | $237.5 | $20.31 | 1,853,243.0 | +5.10% |
| 2026-09-03 | $260.1 | $236.9 | $23.17 | 2,543,284.0 | -1.28% |
| 2026-09-02 | $246.5 | $237.8 | $8.73 | 1,854,571.0 | -0.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $224.4 | $216.4 | $7.95 | 914,517.0 | +0.78% |
| 2026-09 | $260.1 | $215.2 | $44.87 | 26,578,720.0 | -11.05% |
| 2026-08 | $263.9 | $213.3 | $50.57 | 20,512,377.0 | +13.68% |
| 2026-07 | $223.0 | $173.1 | $49.90 | 24,434,188.0 | +20.77% |
| 2026-06 | $232.5 | $175.6 | $56.94 | 34,656,299.0 | -20.92% |
| 2026-05 | $240.1 | $203.9 | $36.21 | 20,054,820.0 | -3.52% |
| 2026-04 | $251.6 | $213.2 | $38.45 | 23,777,223.0 | +3.14% |
| 2026-03 | $237.5 | $206.8 | $30.75 | 26,995,017.0 | +2.21% |
| 2026-02 | $229.3 | $190.3 | $39.00 | 17,146,065.0 | +16.64% |
| 2026-01 | $205.2 | $183.6 | $21.58 | 23,451,091.0 | +1.74% |
Five Below Inc 주식 (FIVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $192.4 | $158.9 | $33.59 | 29,589,258.0 | +14.37% |
| 2025-11 | $167.9 | $143.0 | $24.90 | 21,453,723.0 | +4.85% |
| 2025-10 | $169.0 | $137.8 | $31.21 | 26,985,780.0 | +1.66% |
| 2025-09 | $156.5 | $138.4 | $18.11 | 27,110,568.0 | +6.62% |
| 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% |
0.33%
0.57%
자본화:
|
볼륨(24시간):