Five Below (FIVE) Stock Chart & Stock Price History → Major Elon Musk Crypto Leak Revealed (From Crypto 101 Media) (Ad) Free FIVE Stock Alerts $183.86 +5.81 (+3.26%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Five Below Stock Price Performance5 Day Performance+7.53%1 Month Performance-7.77%3 Month Performance-14.02%6 Month Performance+16.86%Year-To-Date Performance-13.75%1 Year Performance-9.02% 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 Email Address Ad Behind the Markets4x Better than Bitcoin4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>> FIVE Stock Chart for Thursday, March, 28, 2024 FIVE Chart by TradingView Five Below Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$178.05$183.86+3.26%$185.48$178.791.14 million shs$10.16 billion03/26/2024$173.88$178.05+2.40%$179.64$174.24904,179 shs$9.84 billion03/25/2024$170.99$173.88+1.69%$176.50$171.491.58 million shs$9.61 billion03/22/2024$176.79$170.99-3.28%$177.80$169.941.83 million shs$9.44 billion03/21/2024$208.97$176.79-15.40%$187.48$175.333.86 million shs$9.76 billion03/20/2024$206.66$208.97+1.12%$209.77$206.101.27 million shs$11.53 billion Get the Latest News and Ratings for FIVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Five Below and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$205.90$206.66+0.37%$207.80$203.28833,151 shs$11.41 billion03/18/2024$201.57$205.90+2.15%$207.53$200.761.02 million shs$11.36 billion03/15/2024$201.55$201.57+0.01%$202.81$198.80942,678 shs$11.13 billion03/14/2024$206.50$201.55-2.40%$208.76$198.54657,590 shs$11.12 billion03/13/2024$209.34$206.50-1.36%$207.87$203.49631,111 shs$11.40 billion03/12/2024$203.58$209.34+2.83%$209.79$203.06496,079 shs$11.55 billion03/11/2024$204.82$203.58-0.61%$204.31$200.66670,362 shs$11.24 billion03/08/2024$206.96$204.82-1.03%$209.35$204.14528,633 shs$11.30 billion03/07/2024$208.18$206.96-0.59%$211.92$205.53861,519 shs$11.42 billion03/06/2024$204.92$208.18+1.59%$208.71$205.01924,381 shs$11.49 billion03/05/2024$203.33$204.92+0.78%$207.64$202.75523,366 shs$11.31 billion03/04/2024$200.81$203.33+1.25%$203.99$201.28388,199 shs$11.22 billion03/01/2024$200.68$200.81+0.06%$203.87$200.22519,823 shs$11.08 billion02/29/2024$199.34$200.68+0.67%$201.36$197.76442,970 shs$11.08 billion02/28/2024$200.78$199.34-0.72%$201.55$198.47368,802 shs$11.00 billion02/27/2024$196.00$200.78+2.44%$201.90$196.78533,101 shs$11.08 billion02/26/2024$193.47$196.00+1.31%$198.95$192.65663,156 shs$10.82 billion02/23/2024$192.66$193.47+0.42%$194.70$192.70259,827 shs$10.68 billion02/22/2024$189.66$192.66+1.58%$193.33$188.53449,753 shs$10.63 billion02/21/2024$191.85$189.66-1.14%$192.51$188.58377,281 shs$10.47 billion02/20/2024$190.01$191.85+0.97%$193.25$188.43401,242 shs$10.59 billion02/19/2024$190.01$190.01$192.48$187.95492,200 shs$10.49 billion02/16/2024$189.56$190.01+0.24%$192.48$187.95490,658 shs$10.49 billion02/15/2024$185.83$189.56+2.01%$191.83$187.08474,661 shs$10.46 billion02/14/2024$184.13$185.83+0.92%$186.63$182.27434,909 shs$10.26 billion02/13/2024$189.36$184.13-2.76%$187.65$181.23666,934 shs$10.16 billion02/12/2024$188.95$189.36+0.22%$190.80$188.77423,101 shs$10.45 billion02/09/2024$186.10$188.95+1.53%$191.12$185.51728,523 shs$10.43 billion02/08/2024$182.71$186.10+1.86%$186.74$183.23587,360 shs$10.27 billion02/07/2024$181.40$182.71+0.72%$184.24$180.47405,993 shs$10.08 billion02/06/2024$178.69$181.40+1.52%$181.88$177.82621,961 shs$10.01 billion02/05/2024$181.11$178.69-1.34%$179.23$177.00401,718 shs$9.86 billion02/02/2024$182.54$181.11-0.78%$183.88$176.58632,330 shs$10.00 billion02/01/2024$179.46$182.54+1.72%$182.69$177.611.09 million shs$10.07 billionAltcoin FRENZY Alert… (Ad)Bitcoin recently crossed the highest price in its 15-year history… Less than 2 years after one of the most vicious crypto market meltdowns we've ever seen! Bitcoin's BOOM also sent shockwaves through the altcoin market, with select coins seeing HUGE moves in a matter of days… Like Fetch.ai, that gained over 350% in just the last 30 days… Click here now to register for the event (FOR FREE!)01/31/2024$182.74$179.46-1.79%$182.88$179.32712,605 shs$9.90 billion01/30/2024$186.91$182.74-2.23%$185.81$181.631.32 million shs$10.09 billion01/29/2024$190.16$186.91-1.71%$190.87$185.18857,171 shs$10.32 billion01/26/2024$191.80$190.16-0.86%$193.29$189.23588,757 shs$10.49 billion01/25/2024$186.33$191.80+2.94%$191.84$185.60728,649 shs$10.59 billion01/24/2024$188.21$186.33-1.00%$189.57$185.51551,128 shs$10.28 billion01/23/2024$187.15$188.21+0.57%$189.92$185.17778,233 shs$10.39 billion01/22/2024$186.72$187.15+0.23%$187.46$183.43667,254 shs$10.33 billion01/19/2024$188.88$186.72-1.14%$189.46$183.61902,920 shs$10.31 billion01/18/2024$189.26$188.88-0.20%$190.75$186.69550,520 shs$10.42 billion01/17/2024$190.01$189.26-0.39%$189.56$187.56545,731 shs$10.45 billion01/16/2024$190.59$190.01-0.30%$190.15$184.34804,295 shs$10.49 billion01/15/2024$190.59$190.59$192.49$187.87454,600 shs$10.52 billion01/12/2024$190.05$190.59+0.28%$192.48$187.87454,342 shs$10.52 billion01/11/2024$191.73$190.05-0.88%$191.35$187.62528,765 shs$10.49 billion01/10/2024$191.01$191.73+0.38%$193.00$189.54567,270 shs$10.58 billion01/09/2024$192.88$191.01-0.97%$192.56$188.85702,627 shs$10.54 billion01/08/2024$200.84$192.88-3.96%$196.97$188.151.94 million shs$10.65 billion01/05/2024$204.96$200.84-2.01%$204.87$199.58808,686 shs$11.08 billion01/04/2024$204.69$204.96+0.13%$207.84$203.99829,546 shs$11.31 billion01/03/2024$215.51$204.69-5.02%$214.57$204.29914,095 shs$11.30 billion01/02/2024$213.16$215.51+1.10%$216.18$210.54758,765 shs$11.89 billion01/01/2024$213.16$213.16$214.60$211.45474,600 shs$11.76 billion12/29/2023$213.84$213.16-0.32%$214.60$211.45474,613 shs$11.76 billion12/28/2023$212.70$213.84+0.54%$215.81$212.85551,531 shs$11.80 billion12/27/2023$210.36$212.70+1.11%$213.69$210.16532,734 shs$11.74 billion Related Companies: BJ's Wholesale Club Stock Price Chart MINISO Group Stock Price Chart Ollie's Bargain Outlet Stock Price Chart PriceSmart Stock Price Chart Big Lots Stock Price Chart Dollar Tree Stock Price Chart Dollar General Stock Price Chart Tempur Sealy International Stock Price Chart Match Group Stock Price Chart Texas Roadhouse Stock Price Chart Receive FIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Five Below and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FIVE) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Five Below, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.