Free Trial

Five Below (FIVE) Stock Chart & Stock Price History

→ We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (From Paradigm Press) (Ad)
Free FIVE Stock Alerts
$118.49
-0.23 (-0.19%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Five Below Stock Price Performance

5 Day
Performance
-15.82%
1 Month
Performance
-16.62%
3 Month
Performance
-42.15%
6 Month
Performance
-39.18%
Year-To-Date
Performance
-44.41%
1 Year
Performance
-37.13%
Receive FIVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Five Below and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.
But there are at least 10 different coins that I like even better.

FIVE Stock Chart for Saturday, June, 8, 2024

FIVE Chart by TradingView

Five Below Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$118.72$118.49
-0.19%		$124.97$117.023.33 million shs$6.55 billion
06/06/2024$132.79$118.72
-10.60%		$119.51$106.219.07 million shs$6.56 billion
06/05/2024$137.87$132.79
-3.68%		$138.37$132.443.82 million shs$7.34 billion
06/04/2024$140.75$137.87
-2.05%		$140.51$136.121.28 million shs$7.62 billion
06/03/2024$138.13$140.75
+1.90%		$141.63$138.571.17 million shs$7.78 billion
05/31/2024$134.71$138.13
+2.54%		$138.19$134.71825,698 shs$7.63 billion
05/30/2024$131.70$134.71
+2.29%		$135.50$133.271.05 million shs$7.44 billion
05/29/2024$132.74$131.70
-0.78%		$132.58$130.90919,923 shs$7.28 billion
05/28/2024$132.99$132.74
-0.19%		$134.65$131.681.04 million shs$7.33 billion
05/27/2024$132.99$132.99$133.83$129.841.12 million shs$7.35 billion
05/24/2024$129.60$132.99
+2.62%		$133.83$129.841.12 million shs$7.35 billion
05/23/2024$131.73$129.60
-1.62%		$132.24$129.47747,646 shs$7.16 billion
05/22/2024$132.00$131.73
-0.20%		$132.07$128.641.25 million shs$7.28 billion
05/21/2024$133.81$132.00
-1.35%		$134.68$131.671.10 million shs$7.29 billion
05/20/2024$137.54$133.81
-2.71%		$137.67$132.831.02 million shs$7.39 billion
05/17/2024$141.03$137.54
-2.47%		$140.74$137.35780,806 shs$7.60 billion
05/16/2024$140.67$141.03
+0.26%		$145.00$140.95773,082 shs$7.79 billion
05/15/2024$141.99$140.67
-0.93%		$143.36$140.43590,147 shs$7.77 billion
05/14/2024$140.03$141.99
+1.40%		$142.97$139.95761,041 shs$7.84 billion
05/13/2024$139.20$140.03
+0.60%		$144.28$139.201.32 million shs$7.73 billion
05/10/2024$143.48$139.20
-2.98%		$143.71$139.161.06 million shs$7.69 billion
05/09/2024$142.10$143.48
+0.97%		$144.48$141.12748,335 shs$7.93 billion
05/08/2024$146.74$142.10
-3.16%		$145.95$141.21618,443 shs$7.85 billion
05/07/2024$146.02$146.74
+0.49%		$146.95$144.60780,673 shs$8.11 billion
05/06/2024$144.81$146.02
+0.84%		$146.97$143.96625,124 shs$8.07 billion
05/03/2024$143.47$144.81
+0.93%		$147.64$143.81825,148 shs$8.00 billion
05/02/2024$141.93$143.47
+1.09%		$144.54$142.02734,088 shs$7.93 billion
05/01/2024$146.34$141.93
-3.01%		$146.20$140.191.10 million shs$7.84 billion
04/30/2024$147.22$146.34
-0.60%		$147.69$146.00705,858 shs$8.08 billion
04/29/2024$150.08$147.22
-1.91%		$150.88$146.33801,754 shs$8.13 billion
04/26/2024$150.85$150.08
-0.51%		$151.95$149.24699,869 shs$8.29 billion
04/25/2024$148.54$150.85
+1.56%		$151.63$148.701.03 million shs$8.33 billion
04/24/2024$147.79$148.54
+0.51%		$149.20$146.02717,957 shs$8.21 billion
04/23/2024$148.61$147.79
-0.55%		$149.96$145.031.24 million shs$8.16 billion
04/22/2024$150.29$148.61
-1.12%		$150.56$146.931.07 million shs$8.21 billion
04/19/2024$152.00$150.29
-1.13%		$152.53$149.06873,459 shs$8.30 billion
04/18/2024$152.10$152.00
-0.07%		$154.47$151.55897,103 shs$8.40 billion
04/17/2024$149.30$152.10
+1.88%		$153.74$150.621.08 million shs$8.40 billion
04/16/2024$152.81$149.30
-2.30%		$153.61$148.681.42 million shs$8.25 billion
04/15/2024$157.48$152.81
-2.97%		$159.80$152.201.21 million shs$8.44 billion
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
04/12/2024$163.00$157.48
-3.39%		$162.92$157.301.54 million shs$8.70 billion
04/11/2024$160.23$163.00
+1.73%		$163.32$159.621.10 million shs$9.00 billion
04/10/2024$159.58$160.23
+0.41%		$161.87$155.791.38 million shs$8.85 billion
04/09/2024$160.33$159.58
-0.47%		$161.93$158.031.40 million shs$8.82 billion
04/08/2024$162.77$160.33
-1.50%		$164.05$159.881.41 million shs$8.86 billion
04/05/2024$163.99$162.77
-0.74%		$165.67$162.651.16 million shs$8.99 billion
04/04/2024$164.74$163.99
-0.46%		$166.55$163.611.76 million shs$9.06 billion
04/03/2024$171.13$164.74
-3.73%		$170.34$164.211.57 million shs$9.10 billion
04/02/2024$178.88$171.13
-4.33%		$177.55$170.941.42 million shs$9.45 billion
04/01/2024$181.38$178.88
-1.38%		$182.99$177.72871,576 shs$9.88 billion
03/29/2024$181.38$181.38$184.77$181.16628,621 shs$10.02 billion
03/28/2024$183.86$181.38
-1.35%		$184.77$181.21628,480 shs$10.02 billion
03/27/2024$178.05$183.86
+3.26%		$185.48$178.791.14 million shs$10.16 billion
03/26/2024$173.88$178.05
+2.40%		$179.64$174.24904,179 shs$9.84 billion
03/25/2024$170.99$173.88
+1.69%		$176.50$171.491.58 million shs$9.61 billion
03/22/2024$176.79$170.99
-3.28%		$177.80$169.941.83 million shs$9.44 billion
03/21/2024$208.97$176.79
-15.40%		$187.48$175.333.86 million shs$9.76 billion
03/20/2024$206.66$208.97
+1.12%		$209.77$206.101.27 million shs$11.53 billion
03/19/2024$205.90$206.66
+0.37%		$207.80$203.28833,151 shs$11.41 billion
03/18/2024$201.57$205.90
+2.15%		$207.53$200.761.02 million shs$11.36 billion
03/15/2024$201.55$201.57
+0.01%		$202.81$198.80942,678 shs$11.13 billion
03/14/2024$206.50$201.55
-2.40%		$208.76$198.54657,590 shs$11.12 billion
03/13/2024$209.34$206.50
-1.36%		$207.87$203.49631,111 shs$11.40 billion
03/12/2024$203.58$209.34
+2.83%		$209.79$203.06496,079 shs$11.55 billion
03/11/2024$204.82$203.58
-0.61%		$204.31$200.66670,362 shs$11.24 billion
03/08/2024$206.96$204.82
-1.03%		$209.35$204.14528,633 shs$11.30 billion
03/07/2024$208.18$206.96
-0.59%		$211.92$205.53861,519 shs$11.42 billion

Related Companies:
This page (NASDAQ:FIVE) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored