Five Below Inc (FIVE) Historical Stock Data
137.54 ↓3.49 (-2.47%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FIVE is down -0.60% a day on average. There have been 13 days where Five Below Inc closed green and 17 days where FIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 140.00 | 137.54 | ↓$2.46 (-1.76%) | 137.35 | 140.75 | 780.85K |
| 2024-05-16 | 141.56 | 141.03 | ↓$0.53 (-0.37%) | 140.94 | 145.00 | 773.17K |
| 2024-05-15 | 142.39 | 140.67 | ↓$1.72 (-1.21%) | 140.39 | 143.36 | 590.16K |
| 2024-05-14 | 141.57 | 141.99 | ↑$0.42 (0.30%) | 139.94 | 143.06 | 761.08K |
| 2024-05-13 | 141.22 | 140.03 | ↓$1.19 (-0.84%) | 139.19 | 144.28 | 1.32M |
| 2024-05-10 | 143.25 | 139.20 | ↓$4.05 (-2.83%) | 139.16 | 143.71 | 1.06M |
| 2024-05-09 | 141.65 | 143.48 | ↑$1.83 (1.29%) | 141.12 | 144.48 | 748.41K |
| 2024-05-08 | 145.95 | 142.10 | ↓$3.85 (-2.64%) | 141.21 | 145.95 | 618.45K |
| 2024-05-07 | 145.71 | 146.74 | ↑$1.03 (0.71%) | 144.60 | 146.95 | 780.67K |
| 2024-05-06 | 145.62 | 146.02 | ↑$0.40 (0.27%) | 143.96 | 146.97 | 625.13K |
| 2024-05-03 | 144.52 | 144.81 | ↑$0.29 (0.20%) | 143.81 | 147.64 | 825.17K |
| 2024-05-02 | 143.12 | 143.47 | ↑$0.35 (0.24%) | 142.02 | 144.54 | 734.12K |
| 2024-05-01 | 146.00 | 141.93 | ↓$4.07 (-2.79%) | 140.19 | 146.20 | 1.10M |
| 2024-04-30 | 146.20 | 146.34 | ↑$0.14 (0.10%) | 146.00 | 147.69 | 705.88K |
| 2024-04-29 | 150.09 | 147.22 | ↓$2.87 (-1.91%) | 146.33 | 150.88 | 801.82K |
| 2024-04-26 | 150.25 | 150.08 | ↓$0.17 (-0.11%) | 149.24 | 151.95 | 699.88K |
| 2024-04-25 | 150.30 | 150.85 | ↑$0.55 (0.37%) | 148.67 | 151.65 | 1.03M |
| 2024-04-24 | 147.00 | 148.54 | ↑$1.54 (1.05%) | 146.00 | 149.20 | 717.96K |
| 2024-04-23 | 145.25 | 147.79 | ↑$2.54 (1.75%) | 145.03 | 149.97 | 1.24M |
| 2024-04-22 | 150.56 | 148.61 | ↓$1.95 (-1.30%) | 146.93 | 151.49 | 1.07M |
| 2024-04-19 | 150.96 | 150.29 | ↓$0.67 (-0.44%) | 149.06 | 152.53 | 873.46K |
| 2024-04-18 | 152.95 | 152.00 | ↓$0.95 (-0.62%) | 151.55 | 154.47 | 897.13K |
| 2024-04-17 | 150.87 | 152.10 | ↑$1.23 (0.82%) | 150.53 | 153.76 | 1.08M |
| 2024-04-16 | 153.51 | 149.30 | ↓$4.21 (-2.74%) | 148.68 | 153.61 | 1.43M |
| 2024-04-15 | 159.10 | 152.81 | ↓$6.29 (-3.95%) | 152.20 | 159.80 | 1.21M |
| 2024-04-12 | 161.19 | 157.48 | ↓$3.71 (-2.30%) | 157.28 | 162.92 | 1.54M |
| 2024-04-11 | 161.33 | 163.00 | ↑$1.67 (1.04%) | 159.62 | 163.32 | 1.10M |
| 2024-04-10 | 157.36 | 160.23 | ↑$2.87 (1.82%) | 155.79 | 161.87 | 1.38M |
| 2024-04-09 | 160.39 | 159.58 | ↓$0.81 (-0.51%) | 158.03 | 161.93 | 1.40M |
| 2024-04-08 | 162.77 | 160.33 | ↓$2.44 (-1.50%) | 159.88 | 164.05 | 1.41M |
Create an account or log in to view more rows.
$FIVE about to pop IMHO
$FIVE i am trading for a better future!
$FIVE i hate money so im buying
$FIVE PT?
$FIVE ATH tomorrow we can do it
$FIVE Burn burn burn
$FIVE don’t be boring today beast
$FIVE one of the poorest performed stocks for a big name.
$FIVE Moon soon
$FIVE omg this is bullshit