Stockscreener 앱 받기
106.08
1.55%
-1.67
Five Below Inc 주식 (FIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $110.2 | $105.3 | $4.88 | 2,191,548.0 | -1.55% |
| 2024-12-19 | $109.1 | $104.7 | $4.44 | 1,191,616.0 | +1.34% |
| 2024-12-18 | $109.1 | $105.0 | $4.08 | 1,441,708.0 | +1.22% |
| 2024-12-17 | $107.4 | $104.2 | $3.23 | 1,173,678.0 | +0.05% |
| 2024-12-16 | $107.7 | $102.8 | $4.88 | 1,563,798.0 | +1.01% |
| 2024-12-13 | $106.5 | $101.6 | $4.87 | 1,863,812.0 | +0.15% |
| 2024-12-12 | $109.2 | $103.2 | $5.99 | 2,295,263.0 | -5.24% |
| 2024-12-11 | $110.7 | $107.9 | $2.78 | 1,247,151.0 | +0.10% |
| 2024-12-10 | $112.7 | $109.2 | $3.57 | 1,146,568.0 | -2.24% |
| 2024-12-09 | $115.7 | $111.3 | $4.39 | 1,538,079.0 | -0.71% |
| 2024-12-06 | $118.3 | $111.1 | $7.20 | 2,388,911.0 | -2.79% |
| 2024-12-05 | $122.0 | $113.9 | $8.10 | 7,320,106.0 | +10.48% |
| 2024-12-04 | $105.1 | $101.7 | $3.44 | 3,938,212.0 | +1.72% |
| 2024-12-03 | $103.8 | $98.58 | $5.27 | 2,898,702.0 | +4.03% |
| 2024-12-02 | $99.29 | $93.18 | $6.11 | 2,436,746.0 | +7.01% |
| 2024-11-29 | $94.13 | $92.49 | $1.64 | 629,005.0 | -0.33% |
| 2024-11-27 | $93.23 | $89.50 | $3.73 | 1,157,462.0 | +4.62% |
| 2024-11-26 | $91.20 | $87.08 | $4.12 | 2,058,606.0 | -2.96% |
| 2024-11-25 | $94.60 | $88.74 | $5.86 | 3,047,462.0 | +5.40% |
| 2024-11-22 | $86.94 | $83.55 | $3.39 | 1,615,711.0 | +4.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $122.0 | $93.18 | $28.82 | 36,827,446.0 | +14.43% |
| 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% |
Five Below Inc 주식 (FIVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $188.7 | $165.0 | $23.65 | 22,775,191.0 | +9.95% |
| 2022-11 | $164.5 | $140.7 | $23.74 | 17,413,397.0 | +9.91% |
| 2022-10 | $152.1 | $130.1 | $21.98 | 17,455,025.0 | +6.30% |
| 2022-09 | $146.1 | $125.8 | $20.24 | 22,533,102.0 | +7.66% |
| 2022-08 | $149.9 | $123.5 | $26.34 | 18,921,236.0 | +0.68% |
| 2022-07 | $129.6 | $109.5 | $20.11 | 16,161,700.0 | +11.98% |
| 2022-06 | $138.5 | $110.1 | $28.37 | 25,545,073.0 | -13.14% |
| 2022-05 | $163.3 | $110.8 | $52.46 | 24,158,161.0 | -16.87% |
| 2022-04 | $186.1 | $156.8 | $29.31 | 18,079,593.0 | -0.80% |
| 2022-03 | $176.2 | $143.4 | $32.71 | 21,724,293.0 | -3.20% |
| 2022-02 | $179.9 | $147.1 | $32.78 | 14,039,867.0 | -0.24% |
| 2022-01 | $214.5 | $151.0 | $63.49 | 17,746,964.0 | -20.73% |
1.08%
2.83%
자본화:
|
볼륨(24시간):