Stockscreener 앱 받기
131.39
1.33%
-1.77
시장 영업 전:
131.75
0.36
+0.27%
Five Below Inc 주식 (FIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $132.9 | $128.5 | $4.38 | 1,562,086.0 | -1.33% |
| 2025-07-01 | $134.3 | $130.0 | $4.28 | 1,282,802.0 | +1.51% |
| 2025-06-30 | $132.0 | $129.1 | $2.86 | 743,116.0 | +0.44% |
| 2025-06-27 | $133.3 | $129.0 | $4.29 | 2,179,310.0 | +0.53% |
| 2025-06-26 | $132.9 | $128.5 | $4.38 | 1,409,748.0 | +1.40% |
| 2025-06-25 | $128.2 | $124.7 | $3.42 | 1,234,737.0 | +3.10% |
| 2025-06-24 | $126.5 | $123.2 | $3.20 | 721,722.0 | -0.10% |
| 2025-06-23 | $125.6 | $121.1 | $4.47 | 1,361,319.0 | +0.86% |
| 2025-06-20 | $124.6 | $121.7 | $2.89 | 1,461,924.0 | +0.14% |
| 2025-06-18 | $126.1 | $122.9 | $3.24 | 1,077,418.0 | -0.53% |
| 2025-06-17 | $126.4 | $123.5 | $2.89 | 1,199,286.0 | -2.08% |
| 2025-06-16 | $126.7 | $122.0 | $4.67 | 1,300,173.0 | +3.81% |
| 2025-06-13 | $126.4 | $121.1 | $5.32 | 1,341,549.0 | -3.30% |
| 2025-06-12 | $126.5 | $123.5 | $2.92 | 936,538.0 | +0.76% |
| 2025-06-11 | $126.2 | $122.7 | $3.44 | 1,465,223.0 | +1.28% |
| 2025-06-10 | $126.6 | $122.4 | $4.20 | 1,615,457.0 | -2.19% |
| 2025-06-09 | $129.0 | $126.1 | $2.89 | 1,272,021.0 | -0.89% |
| 2025-06-06 | $128.5 | $124.4 | $4.07 | 1,580,782.0 | -0.52% |
| 2025-06-05 | $137.3 | $125.1 | $12.23 | 6,353,043.0 | +5.59% |
| 2025-06-04 | $122.6 | $119.1 | $3.51 | 4,001,508.0 | -0.79% |
| 2025-06-03 | $123.4 | $118.7 | $4.64 | 1,989,380.0 | +4.00% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $134.3 | $128.5 | $5.79 | 4,406,974.0 | +0.16% |
| 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% |
1.68%
1.14%
자본화:
|
볼륨(24시간):