Five Below Inc (FIVE) Historical Stock Data
85.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIVE is up 1.08% a day on average. There have been 18 days where Five Below Inc closed green and 12 days where FIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 86.31 | 85.25 | ↓$1.06 (-1.23%) | 84.60 | 86.62 | 1.55M |
| 2025-05-08 | 83.85 | 86.00 | ↑$2.15 (2.56%) | 82.00 | 87.35 | 2.05M |
| 2025-05-07 | 82.19 | 82.20 | ↑$0.01 (0.01%) | 81.24 | 83.86 | 1.81M |
| 2025-05-06 | 82.87 | 81.03 | ↓$1.84 (-2.22%) | 80.20 | 83.03 | 1.90M |
| 2025-05-05 | 84.00 | 82.79 | ↓$1.21 (-1.44%) | 82.29 | 85.96 | 2.36M |
| 2025-05-02 | 84.45 | 84.31 | ↓$0.14 (-0.17%) | 79.48 | 85.31 | 4.35M |
| 2025-05-01 | 76.02 | 75.36 | ↓$0.66 (-0.87%) | 73.88 | 76.19 | 2.08M |
| 2025-04-30 | 75.81 | 75.89 | ↑$0.08 (0.11%) | 74.11 | 76.12 | 1.75M |
| 2025-04-29 | 74.99 | 77.67 | ↑$2.68 (3.57%) | 74.51 | 77.92 | 2.42M |
| 2025-04-28 | 75.58 | 75.32 | ↓$0.26 (-0.34%) | 74.03 | 76.87 | 1.67M |
| 2025-04-25 | 76.07 | 75.39 | ↓$0.68 (-0.89%) | 74.49 | 76.78 | 1.50M |
| 2025-04-24 | 74.02 | 76.07 | ↑$2.05 (2.77%) | 71.26 | 76.20 | 1.88M |
| 2025-04-23 | 75.74 | 74.15 | ↓$1.59 (-2.10%) | 73.30 | 79.23 | 4.61M |
| 2025-04-22 | 68.56 | 71.46 | ↑$2.90 (4.23%) | 68.35 | 72.01 | 2.78M |
| 2025-04-21 | 67.44 | 68.07 | ↑$0.63 (0.93%) | 64.98 | 68.23 | 2.93M |
| 2025-04-17 | 63.15 | 67.51 | ↑$4.36 (6.90%) | 62.91 | 68.32 | 2.60M |
| 2025-04-16 | 62.56 | 62.72 | ↑$0.16 (0.26%) | 61.53 | 63.70 | 2.02M |
| 2025-04-15 | 63.24 | 62.67 | ↓$0.57 (-0.90%) | 62.20 | 64.44 | 1.53M |
| 2025-04-14 | 62.58 | 63.56 | ↑$0.98 (1.57%) | 60.81 | 65.31 | 2.81M |
| 2025-04-11 | 59.98 | 60.47 | ↑$0.49 (0.82%) | 55.36 | 61.45 | 3.73M |
| 2025-04-10 | 60.00 | 61.77 | ↑$1.77 (2.95%) | 58.77 | 62.56 | 3.38M |
| 2025-04-09 | 55.02 | 62.66 | ↑$7.64 (13.89%) | 55.02 | 63.61 | 6.79M |
| 2025-04-08 | 62.98 | 55.75 | ↓$7.23 (-11.48%) | 54.61 | 63.45 | 4M |
| 2025-04-07 | 55.94 | 60.88 | ↑$4.94 (8.83%) | 54.63 | 64.64 | 6.74M |
| 2025-04-04 | 53.63 | 56.77 | ↑$3.14 (5.85%) | 52.38 | 61.06 | 6.16M |
| 2025-04-03 | 65.12 | 58.83 | ↓$6.29 (-9.66%) | 56.90 | 65.37 | 10.82M |
| 2025-04-02 | 74.55 | 81.49 | ↑$6.94 (9.31%) | 74.55 | 83.38 | 2.64M |
| 2025-04-01 | 75.38 | 76.48 | ↑$1.10 (1.46%) | 74.42 | 77.10 | 1.78M |
| 2025-03-31 | 71.65 | 74.93 | ↑$3.27 (4.57%) | 70.41 | 75.36 | 2.11M |
| 2025-03-28 | 78.55 | 73.20 | ↓$5.35 (-6.81%) | 72.36 | 78.72 | 1.93M |
Create an account or log in to view more rows.
$FIVE holy fuck
$FIVE bears haha
$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??