Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Five Below (FIVE) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (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
-3.13%
1 Month
Performance
-8.48%
3 Month
Performance
-27.61%
6 Month
Performance
-24.16%
Year-To-Date
Performance
-35.48%
1 Year
Performance
-27.69%
Ad DTI
Did you know you can now trade Bitcoin in your regular brokerage account?
You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!
>> Tap here to sign up and join them for the imminent workshop

FIVE Stock Chart for Sunday, May, 19, 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
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
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
Did you know you can now trade Bitcoin in your regular brokerage account? (Ad)

You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!

>> Tap here to sign up and join them for the imminent workshop
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits