The closing price for Five Below (FIVE) in January 2018 was $64.93, on January 31, 2018. It was down 2.6% for the month. The latest price is $86.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $66.84 | $67.26 | $64.10 | $64.93 | 1,042,685 |
January 30 2018 | $65.29 | $66.26 | $65.07 | $65.38 | 737,973 |
January 29 2018 | $66.99 | $67.01 | $64.92 | $65.94 | 1,092,099 |
January 26 2018 | $67.45 | $67.85 | $66.52 | $66.99 | 989,190 |
January 25 2018 | $67.05 | $67.67 | $65.51 | $67.27 | 909,407 |
January 24 2018 | $66.84 | $67.86 | $65.91 | $66.74 | 852,881 |
January 23 2018 | $66.80 | $67.31 | $66.05 | $67.15 | 847,702 |
January 22 2018 | $67.73 | $68.00 | $66.06 | $66.76 | 910,892 |
January 19 2018 | $66.79 | $67.91 | $66.58 | $67.52 | 677,718 |
January 18 2018 | $66.73 | $67.54 | $66.10 | $66.79 | 668,832 |
January 17 2018 | $66.80 | $67.44 | $66.51 | $66.80 | 727,375 |
January 16 2018 | $67.71 | $68.41 | $66.58 | $66.77 | 796,268 |
January 12 2018 | $68.05 | $68.93 | $66.75 | $66.93 | 899,200 |
January 11 2018 | $66.15 | $69.03 | $65.86 | $68.12 | 1,370,866 |
January 10 2018 | $67.16 | $67.97 | $64.73 | $65.76 | 1,265,439 |
January 09 2018 | $67.00 | $68.28 | $65.41 | $67.90 | 1,209,629 |
January 08 2018 | $70.15 | $70.34 | $65.10 | $66.95 | 3,339,244 |
January 05 2018 | $72.79 | $73.55 | $71.92 | $72.37 | 1,272,518 |
January 04 2018 | $71.19 | $73.05 | $70.59 | $72.64 | 1,438,832 |
January 03 2018 | $70.68 | $71.79 | $68.73 | $70.80 | 1,877,460 |
January 02 2018 | $66.66 | $69.75 | $66.66 | $69.16 | 1,226,369 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
