14-day Premium Trial Subscription Try For FreeTry Free
$143.47
+1.54 (+1.09%)
At Close: May 02, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $140.19 $177.55 Thursday, 2nd May 2024 FIVE stock ended at $143.47. This is 1.09% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.77% from a day low at $142.02 to a day high of $144.54.
90 days $140.19 $211.92
52 weeks $140.19 $216.18

Historical Five Below prices

Date Open High Low Close Volume
May 11, 2020 $89.46 $92.21 $87.84 $91.51 1 259 597
May 08, 2020 $90.85 $91.53 $89.21 $90.50 1 601 628
May 07, 2020 $90.74 $91.85 $88.76 $88.96 743 178
May 06, 2020 $90.90 $91.30 $88.52 $88.82 583 217
May 05, 2020 $89.14 $90.46 $88.43 $89.33 856 126
May 04, 2020 $85.53 $88.28 $84.01 $88.07 670 024
May 01, 2020 $87.35 $87.85 $85.68 $87.27 899 427
Apr 30, 2020 $90.67 $91.93 $88.04 $90.16 880 224
Apr 29, 2020 $92.14 $94.62 $90.90 $92.66 1 243 422
Apr 28, 2020 $89.51 $92.25 $88.91 $90.03 1 126 318
Apr 27, 2020 $82.13 $86.90 $81.22 $86.61 887 204
Apr 24, 2020 $79.36 $81.69 $79.23 $80.98 691 485
Apr 23, 2020 $80.95 $82.38 $78.26 $78.42 1 042 522
Apr 22, 2020 $81.00 $82.34 $80.33 $81.77 622 659
Apr 21, 2020 $81.49 $82.07 $78.44 $79.32 741 005
Apr 20, 2020 $83.68 $85.60 $82.95 $83.61 853 371
Apr 17, 2020 $85.05 $86.89 $83.42 $86.47 977 178
Apr 16, 2020 $80.95 $81.59 $79.62 $81.31 1 054 047
Apr 15, 2020 $79.31 $81.40 $78.69 $80.90 994 104
Apr 14, 2020 $81.36 $83.83 $80.89 $83.47 783 980
Apr 13, 2020 $82.50 $82.53 $77.27 $79.77 1 080 285
Apr 09, 2020 $79.29 $86.46 $79.05 $82.98 2 000 818
Apr 08, 2020 $73.37 $79.59 $72.09 $77.10 1 707 329
Apr 07, 2020 $75.65 $77.36 $70.16 $71.60 3 260 939
Apr 06, 2020 $67.31 $72.26 $66.16 $70.65 1 411 710
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... FIVE Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT