Stockscreener 앱 받기
58.83
27.81%
-22.66
시장 영업 전:
52.60
-6.23
-10.59%
Five Below Inc 주식 (FIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $65.37 | $56.90 | $8.47 | 10,812,573.0 | -27.81% |
| 2025-04-02 | $83.38 | $74.55 | $8.83 | 2,614,846.0 | +6.55% |
| 2025-04-01 | $77.10 | $74.42 | $2.68 | 1,784,245.0 | +2.08% |
| 2025-03-31 | $75.36 | $70.41 | $4.95 | 2,111,308.0 | +2.36% |
| 2025-03-28 | $78.72 | $72.36 | $6.36 | 1,929,051.0 | -7.76% |
| 2025-03-27 | $81.50 | $77.70 | $3.80 | 1,705,810.0 | +1.95% |
| 2025-03-26 | $78.31 | $75.28 | $3.03 | 1,649,714.0 | +1.08% |
| 2025-03-25 | $80.47 | $76.26 | $4.21 | 1,943,539.0 | -2.80% |
| 2025-03-24 | $79.63 | $76.51 | $3.12 | 1,799,655.0 | +3.92% |
| 2025-03-21 | $78.12 | $73.21 | $4.91 | 2,576,897.0 | +0.17% |
| 2025-03-20 | $82.30 | $75.84 | $6.46 | 6,908,354.0 | +0.69% |
| 2025-03-19 | $76.24 | $73.36 | $2.88 | 4,666,499.0 | +2.27% |
| 2025-03-18 | $75.40 | $72.39 | $3.01 | 2,234,599.0 | -0.62% |
| 2025-03-17 | $75.46 | $71.39 | $4.06 | 2,644,946.0 | +1.88% |
| 2025-03-14 | $74.83 | $71.87 | $2.96 | 2,595,228.0 | +1.04% |
| 2025-03-13 | $75.29 | $70.82 | $4.47 | 2,125,907.0 | -1.91% |
| 2025-03-12 | $77.99 | $73.60 | $4.39 | 1,678,543.0 | -2.54% |
| 2025-03-11 | $78.99 | $74.90 | $4.09 | 1,460,790.0 | -2.92% |
| 2025-03-10 | $82.64 | $77.36 | $5.28 | 2,159,655.0 | -5.11% |
| 2025-03-07 | $85.62 | $78.91 | $6.71 | 2,563,697.0 | -4.34% |
| 2025-03-06 | $86.89 | $83.86 | $3.03 | 1,206,829.0 | +0.30% |
| 2025-03-05 | $85.55 | $82.47 | $3.08 | 1,340,115.0 | +3.39% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $83.38 | $56.90 | $26.48 | 26,024,237.0 | -21.48% |
| 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% |
7.01%
0.46%
자본화:
|
볼륨(24시간):