Range Low Price High Price Comment
30 days $61.53 $107.70 Friday, 16th May 2025 FIVE stock ended at $106.52. This is 0.86% more than the trading day before Thursday, 15th May 2025. During the day the stock fluctuated 2.19% from a day low at $104.43 to a day high of $106.72.
90 days $52.38 $107.70
52 weeks $52.38 $141.70

Historical Five Below prices

Date Open High Low Close Volume
May 16, 2025 $105.18 $106.72 $104.43 $106.52 2 094 323
May 15, 2025 $102.54 $105.89 $102.54 $105.61 1 643 361
May 14, 2025 $102.19 $105.07 $101.39 $104.32 1 848 333
May 13, 2025 $102.95 $104.39 $101.36 $101.69 2 348 630
May 12, 2025 $100.74 $107.70 $99.23 $103.49 5 933 333
May 09, 2025 $86.31 $86.62 $84.60 $85.25 1 514 835
May 08, 2025 $83.09 $87.35 $82.00 $86.00 2 035 918
May 07, 2025 $82.19 $83.86 $81.24 $82.20 1 801 311
May 06, 2025 $82.87 $83.03 $80.20 $81.03 1 771 445
May 05, 2025 $83.92 $85.90 $82.41 $82.79 2 232 462
May 02, 2025 $84.45 $85.31 $79.48 $84.31 4 257 761
May 01, 2025 $76.02 $76.18 $73.92 $75.36 1 606 317
Apr 30, 2025 $75.89 $76.12 $74.11 $75.89 1 664 173
Apr 29, 2025 $74.99 $77.92 $74.91 $77.67 2 225 590
Apr 28, 2025 $75.82 $76.87 $74.03 $75.32 1 625 739
Apr 25, 2025 $76.07 $76.78 $74.49 $75.39 1 503 548
Apr 24, 2025 $74.02 $76.20 $71.26 $76.07 1 824 866
Apr 23, 2025 $75.82 $79.22 $73.33 $74.15 4 528 619
Apr 22, 2025 $68.56 $71.98 $68.56 $71.46 2 772 519
Apr 21, 2025 $63.15 $68.23 $64.98 $68.07 2 633 655
Apr 17, 2025 $63.42 $68.32 $63.42 $67.53 2 584 695
Apr 16, 2025 $62.56 $63.59 $61.53 $62.72 1 816 850
Apr 15, 2025 $63.24 $64.44 $62.20 $62.67 1 526 402
Apr 14, 2025 $61.84 $65.28 $60.81 $63.56 2 794 560
Apr 11, 2025 $60.00 $61.45 $55.36 $60.47 3 718 533

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FIVE stock historical prices to predict future price movements?
Trend Analysis: Examine the FIVE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FIVE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FIVE BELOW
Five Below
Five Below, Inc. operates as a specialty value retailer in the United States. It offers accessories, including socks, sunglasses, jewelry, scarves, gloves, hair accessories, athletic tops and bottoms, and t-shirts, as well as nail polishes, lip glosses, fragrances, and branded cosmetics; and items used to complete and personalize living space, such as glitter lamps, posters, frames, fleece blankets, plush items, pillows, candles, incense, lightin...
GOLDEN STAR
Ticker Change Signal Date
IEP
$8.75
11.43% May 09
JLL
$229.63
2.75% May 09
UAA
$5.84
14.90% May 09
IIPR
$54.61
4.30% May 09
MEDP
$300.81
1.61% May 08

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE