Free Trial

Five Below (FIVE) Stock Chart & Stock Price History

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free FIVE Stock Alerts
$150.99
+2.45 (+1.65%)
(As of 11:51 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Five Below Stock Price Performance

5 Day
Performance
+0.47%
1 Month
Performance
-13.16%
3 Month
Performance
-21.28%
6 Month
Performance
-14.70%
Year-To-Date
Performance
-29.17%
1 Year
Performance
-22.45%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

FIVE Stock Chart for Thursday, April, 25, 2024

FIVE Chart by TradingView

Five Below Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$204.92$208.18
+1.59%		$208.71$205.01924,381 shs$11.49 billion
03/05/2024$203.33$204.92
+0.78%		$207.64$202.75523,366 shs$11.31 billion
03/04/2024$200.81$203.33
+1.25%		$203.99$201.28388,199 shs$11.22 billion
03/01/2024$200.68$200.81
+0.06%		$203.87$200.22519,823 shs$11.08 billion
02/29/2024$199.34$200.68
+0.67%		$201.36$197.76442,970 shs$11.08 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
02/28/2024$200.78$199.34
-0.72%		$201.55$198.47368,802 shs$11.00 billion
02/27/2024$196.00$200.78
+2.44%		$201.90$196.78533,101 shs$11.08 billion
02/26/2024$193.47$196.00
+1.31%		$198.95$192.65663,156 shs$10.82 billion
02/23/2024$192.66$193.47
+0.42%		$194.70$192.70259,827 shs$10.68 billion
02/22/2024$189.66$192.66
+1.58%		$193.33$188.53449,753 shs$10.63 billion
02/21/2024$191.85$189.66
-1.14%		$192.51$188.58377,281 shs$10.47 billion
02/20/2024$190.01$191.85
+0.97%		$193.25$188.43401,242 shs$10.59 billion
02/19/2024$190.01$190.01$192.48$187.95492,200 shs$10.49 billion
02/16/2024$189.56$190.01
+0.24%		$192.48$187.95490,658 shs$10.49 billion
02/15/2024$185.83$189.56
+2.01%		$191.83$187.08474,661 shs$10.46 billion
02/14/2024$184.13$185.83
+0.92%		$186.63$182.27434,909 shs$10.26 billion
02/13/2024$189.36$184.13
-2.76%		$187.65$181.23666,934 shs$10.16 billion
02/12/2024$188.95$189.36
+0.22%		$190.80$188.77423,101 shs$10.45 billion
02/09/2024$186.10$188.95
+1.53%		$191.12$185.51728,523 shs$10.43 billion
02/08/2024$182.71$186.10
+1.86%		$186.74$183.23587,360 shs$10.27 billion
02/07/2024$181.40$182.71
+0.72%		$184.24$180.47405,993 shs$10.08 billion
02/06/2024$178.69$181.40
+1.52%		$181.88$177.82621,961 shs$10.01 billion
02/05/2024$181.11$178.69
-1.34%		$179.23$177.00401,718 shs$9.86 billion
02/02/2024$182.54$181.11
-0.78%		$183.88$176.58632,330 shs$10.00 billion
02/01/2024$179.46$182.54
+1.72%		$182.69$177.611.09 million shs$10.07 billion
01/31/2024$182.74$179.46
-1.79%		$182.88$179.32712,605 shs$9.90 billion
01/30/2024$186.91$182.74
-2.23%		$185.81$181.631.32 million shs$10.09 billion
01/29/2024$190.16$186.91
-1.71%		$190.87$185.18857,171 shs$10.32 billion
01/26/2024$191.80$190.16
-0.86%		$193.29$189.23588,757 shs$10.49 billion
01/25/2024$186.33$191.80
+2.94%		$191.84$185.60728,649 shs$10.59 billion
01/24/2024$188.21$186.33
-1.00%		$189.57$185.51551,128 shs$10.28 billion

Related Companies:
This page (NASDAQ:FIVE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The only accurate crypto trading system I know …
Weiss Ratings