Free Trial

Five Below (FIVE) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free FIVE Stock Alerts
$137.54
-3.49 (-2.47%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Five Below Stock Price Performance

5 Day
Performance
-1.78%
1 Month
Performance
-9.51%
3 Month
Performance
-27.61%
6 Month
Performance
-24.16%
Year-To-Date
Performance
-35.48%
1 Year
Performance
-31.82%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

FIVE Stock Chart for Saturday, May, 18, 2024

FIVE Chart by TradingView

Five Below Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:FIVE) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Next President (Not Trump. Not Biden.)
The Freeport Society
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings