Five Below Inc (FIVE) Historical Stock Data
86.92 ↑3.43 (4.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIVE is up 0.07% a day on average. There have been 15 days where Five Below Inc closed green and 15 days where FIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 83.89 | 86.92 | ↑$3.03 (3.61%) | 83.55 | 86.94 | 1.64M |
| 2024-11-21 | 83.10 | 83.49 | ↑$0.39 (0.47%) | 82.00 | 84.50 | 1.08M |
| 2024-11-20 | 81.19 | 83.10 | ↑$1.91 (2.35%) | 79.14 | 83.32 | 2.20M |
| 2024-11-19 | 86.52 | 84.57 | ↓$1.95 (-2.25%) | 84.48 | 86.65 | 1.15M |
| 2024-11-18 | 87.04 | 86.65 | ↓$0.39 (-0.45%) | 84.60 | 89.06 | 1.55M |
| 2024-11-15 | 87.45 | 87.02 | ↓$0.43 (-0.49%) | 86.86 | 89.31 | 1.04M |
| 2024-11-14 | 83.62 | 88.05 | ↑$4.43 (5.30%) | 83.53 | 89.73 | 2.16M |
| 2024-11-13 | 83.22 | 84.51 | ↑$1.29 (1.55%) | 82.71 | 86.29 | 1.67M |
| 2024-11-12 | 82.70 | 83.26 | ↑$0.56 (0.68%) | 80.82 | 83.97 | 1.96M |
| 2024-11-11 | 87.37 | 83.00 | ↓$4.37 (-5.00%) | 82.79 | 87.37 | 2.48M |
| 2024-11-08 | 92.37 | 86.28 | ↓$6.09 (-6.59%) | 85.05 | 92.38 | 2.19M |
| 2024-11-07 | 85.10 | 91.52 | ↑$6.42 (7.54%) | 85.06 | 93.30 | 3.62M |
| 2024-11-06 | 83.86 | 84.42 | ↑$0.56 (0.67%) | 82.23 | 88.05 | 5.26M |
| 2024-11-05 | 94.77 | 93.69 | ↓$1.08 (-1.14%) | 90.48 | 95.00 | 1.51M |
| 2024-11-04 | 96.61 | 95.00 | ↓$1.61 (-1.67%) | 94.41 | 99.53 | 1.73M |
| 2024-11-01 | 95.09 | 95.93 | ↑$0.85 (0.89%) | 92.21 | 96.28 | 1.23M |
| 2024-10-31 | 93.67 | 94.79 | ↑$1.12 (1.20%) | 91.77 | 95.49 | 1.44M |
| 2024-10-30 | 90.06 | 93.08 | ↑$3.02 (3.35%) | 89.80 | 93.21 | 1.15M |
| 2024-10-29 | 90.41 | 90.54 | ↑$0.13 (0.14%) | 89.39 | 91.60 | 899.46K |
| 2024-10-28 | 89.65 | 91.10 | ↑$1.45 (1.62%) | 88.87 | 92.23 | 1.33M |
| 2024-10-25 | 90.40 | 87.37 | ↓$3.03 (-3.35%) | 87.29 | 90.88 | 0.96M |
| 2024-10-24 | 89.21 | 89.09 | ↓$0.12 (-0.13%) | 88.20 | 89.96 | 615.76K |
| 2024-10-23 | 89.51 | 88.44 | ↓$1.07 (-1.20%) | 87.51 | 89.79 | 1.09M |
| 2024-10-22 | 91.73 | 89.97 | ↓$1.76 (-1.92%) | 89.55 | 91.73 | 1.09M |
| 2024-10-21 | 94.28 | 91.65 | ↓$2.63 (-2.79%) | 89.25 | 95.17 | 1.66M |
| 2024-10-18 | 96.22 | 94.91 | ↓$1.31 (-1.36%) | 94.00 | 96.37 | 0.97M |
| 2024-10-17 | 96.14 | 95.05 | ↓$1.09 (-1.13%) | 93.62 | 96.63 | 1.17M |
| 2024-10-16 | 94.37 | 95.75 | ↑$1.38 (1.46%) | 93.68 | 96.89 | 1.05M |
| 2024-10-15 | 90.63 | 93.60 | ↑$2.97 (3.28%) | 90.63 | 96.27 | 1.84M |
| 2024-10-14 | 92.97 | 90.48 | ↓$2.49 (-2.68%) | 88.70 | 93.27 | 1.55M |
Create an account or log in to view more rows.
$FIVE Let it go...
$FIVE The best investment you can make is an investment in yourself or another person
$FIVE CHUG CHUG CHUG
$FIVE Good morning traders
$FIVE what caused the sell off in an otherwise good tech market today?
$FIVE this will breakout Monday
$FIVE HERE WE GO
$FIVE Free money indeed??
$FIVE about to pop IMHO
$FIVE i am trading for a better future!