Stockscreener 앱 받기
149.77
3.22%
4.67
시간 외 거래:
150.20
0.43
+0.29%
Five Below Inc 주식 (FIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-26 | $143.7 | $140.3 | $3.37 | 1,179,425.0 | +1.06% |
| 2025-08-25 | $143.7 | $140.4 | $3.27 | 927,913.0 | -0.93% |
| 2025-08-22 | $144.7 | $139.8 | $4.93 | 1,181,964.0 | +0.02% |
| 2025-08-21 | $142.0 | $136.2 | $5.75 | 1,165,912.0 | +1.79% |
| 2025-08-20 | $141.5 | $138.0 | $3.46 | 1,395,537.0 | -1.55% |
| 2025-08-19 | $143.0 | $139.7 | $3.25 | 1,140,248.0 | -0.28% |
| 2025-08-18 | $141.9 | $134.9 | $7.03 | 1,359,233.0 | +5.07% |
| 2025-08-15 | $135.1 | $132.0 | $3.12 | 742,857.0 | +0.50% |
| 2025-08-14 | $135.2 | $131.5 | $3.66 | 1,005,970.0 | -2.85% |
| 2025-08-13 | $139.7 | $137.2 | $2.57 | 991,471.0 | +0.23% |
| 2025-08-12 | $138.6 | $134.0 | $4.61 | 1,196,018.0 | +4.58% |
| 2025-08-11 | $136.3 | $131.4 | $4.85 | 987,532.0 | -1.18% |
| 2025-08-08 | $134.6 | $132.0 | $2.60 | 721,830.0 | +0.61% |
| 2025-08-07 | $136.8 | $131.9 | $4.89 | 1,332,746.0 | -2.08% |
| 2025-08-06 | $136.5 | $134.2 | $2.24 | 737,900.0 | -0.21% |
| 2025-08-05 | $139.1 | $135.0 | $4.10 | 735,917.0 | -0.53% |
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 | $150.3 | $141.9 | $8.40 | 2,864,244.0 | +3.22% |
| 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% |
0.24%
4.46%
자본화:
|
볼륨(24시간):