Five Below Inc (FIVE) Historical Stock Data

137.67 ↓0.73 (-0.53%)
As of Market Close on September 30th, 2022.

Historical Data

In the past 30 trading days, FIVE is up 0.10% a day on average. There have been 16 days where Five Below Inc closed green and 14 days where FIVE closed red.

DateOpenCloseChangeLowHighVolume
2022-09-30137.73137.67↓$0.06 (-0.04%)132.65145.341.37M
2022-09-29137.36138.40↑$1.04 (0.76%)133.86138.601.10M
2022-09-28134.67137.79↑$3.12 (2.32%)134.59138.73671.77K
2022-09-27133.27134.43↑$1.16 (0.87%)131.65137.730.90M
2022-09-26133.38130.63↓$2.75 (-2.06%)130.43136.33805.50K
2022-09-23128.76132.99↑$4.23 (3.29%)128.30133.560.93M
2022-09-22134.33131.48↓$2.85 (-2.12%)130.37134.62713.47K
2022-09-21137.58135.37↓$2.21 (-1.61%)135.37141.49651.65K
2022-09-20139.03136.57↓$2.46 (-1.77%)134.86139.98853.33K
2022-09-19135.04140.66↑$5.62 (4.16%)135.04140.86743.51K
2022-09-16134.51136.85↑$2.34 (1.74%)132.46137.57770.39K
2022-09-15135.49136.03↑$0.54 (0.40%)134.06140.69763.72K
2022-09-14135.10135.14↑$0.04 (0.03%)131.73136.74761.69K
2022-09-13137.20133.98↓$3.22 (-2.35%)133.15137.89850.41K
2022-09-12143.34142.74↓$0.60 (-0.42%)141.52146.06734.99K
2022-09-09140.03142.66↑$2.63 (1.88%)139.63143.43834.90K
2022-09-08138.73139.10↑$0.37 (0.27%)136.85141.26814.74K
2022-09-07131.74140.94↑$9.20 (6.98%)130.59140.991.15M
2022-09-02135.92129.82↓$6.10 (-4.49%)128.32136.601.77M
2022-09-01128.99135.92↑$6.93 (5.37%)128.13137.243.62M
2022-08-31130.84127.88↓$2.96 (-2.26%)127.07134.011.79M
2022-08-30128.82129.54↑$0.72 (0.56%)124.66130.070.97M
2022-08-29125.12126.01↑$0.89 (0.71%)123.57127.81785.36K
2022-08-26133.88127.14↓$6.74 (-5.03%)126.87135.90663.66K
2022-08-25129.61134.20↑$4.59 (3.54%)129.22134.56650.56K
2022-08-24131.52132.06↑$0.54 (0.41%)128.67133.31653.15K
2022-08-23133.63131.72↓$1.91 (-1.43%)130.09134.01509.54K
2022-08-22133.63129.52↓$4.11 (-3.08%)128.86133.69824.17K
2022-08-19140.42135.98↓$4.44 (-3.16%)135.94140.71598.09K
2022-08-18142.80142.04↓$0.76 (-0.53%)140.80143.76601.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$FIVE Markets about as efficient as a retirement home

0 Like Report
4texin

$FIVE we need to get moving

0 Like Report
davieshelvy

$FIVE 50% chance this will go up or down. I am a professional guys.

0 Like Report