Free Trial

Five Below (FIVE) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free FIVE Stock Alerts
$150.08
-0.77 (-0.51%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Five Below Stock Price Performance

5 Day
Performance
+1.04%
1 Month
Performance
-17.26%
3 Month
Performance
-19.70%
6 Month
Performance
-11.59%
Year-To-Date
Performance
-29.59%
1 Year
Performance
-23.96%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

FIVE Stock Chart for Monday, April, 29, 2024

FIVE Chart by TradingView

Five Below Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
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

Related Companies:
This page (NASDAQ:FIVE) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace