The closing price for Five Below (FIVE) between January 1, 2018 and February 28, 2018 was $66.85, on February 28, 2018. It was up 0.3% in that time. The latest price is $82.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $67.01 | $68.05 | $66.69 | $66.85 | 543,899 |
February 27 2018 | $66.59 | $67.99 | $66.12 | $66.55 | 574,052 |
February 26 2018 | $67.61 | $67.76 | $66.27 | $66.80 | 975,648 |
February 23 2018 | $67.37 | $67.86 | $66.43 | $67.50 | 642,090 |
February 22 2018 | $66.74 | $68.00 | $66.34 | $67.37 | 1,113,780 |
February 21 2018 | $65.82 | $68.38 | $65.27 | $66.43 | 934,316 |
February 20 2018 | $66.40 | $66.89 | $64.95 | $65.41 | 1,128,760 |
February 16 2018 | $64.62 | $67.32 | $63.78 | $66.92 | 1,177,186 |
February 15 2018 | $65.18 | $65.84 | $63.75 | $64.52 | 871,410 |
February 14 2018 | $64.19 | $65.77 | $63.87 | $64.96 | 648,772 |
February 13 2018 | $64.64 | $64.88 | $62.01 | $64.35 | 884,150 |
February 12 2018 | $64.26 | $65.20 | $62.46 | $64.67 | 1,027,401 |
February 09 2018 | $63.10 | $64.28 | $60.85 | $63.67 | 1,531,006 |
February 08 2018 | $64.40 | $65.07 | $62.52 | $62.52 | 1,085,212 |
February 07 2018 | $63.65 | $65.26 | $63.25 | $64.25 | 821,588 |
February 06 2018 | $60.45 | $64.00 | $60.00 | $63.64 | 1,184,516 |
February 05 2018 | $61.95 | $63.43 | $60.54 | $61.94 | 1,638,589 |
February 02 2018 | $64.19 | $64.86 | $62.78 | $62.94 | 1,459,437 |
February 01 2018 | $64.78 | $65.60 | $63.62 | $64.97 | 704,473 |
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 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
