Breaking News
0

Five Below Inc (FIVE)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Follow Five Below's earnings

Delivery Method

Status

Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
113.850 -6.390    -5.31%
23/08 - Closed. Currency in USD ( Disclaimer )
After Hours
113.000
-0.850
-0.747%
19:19:07 - Real-time Data
Type: Equity
Market: United States
ISIN: US33829M1018 
CUSIP: 33829M101
  • Volume: 1,606,327
  • Bid/Ask: 113.100 / 113.850
  • Day's Range: 113.300 - 117.486
Five Below 113.850 -6.390 -5.31%

FIVE Historical Data

 
Get free historical data for FIVE. You'll find the closing price, open, high, low, change and %change of the Five Below Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
07/26/2019 - 08/25/2019
 
Date Price Open High Low Vol. Change %
Aug 23, 2019 113.850 115.900 117.390 113.282 1.61M -5.31%
Aug 22, 2019 120.240 118.000 120.425 115.815 1.40M 2.56%
Aug 21, 2019 117.240 114.220 117.523 114.070 1.36M 4.62%
Aug 20, 2019 112.060 110.020 112.180 108.600 913.92K 1.25%
Aug 19, 2019 110.680 111.650 112.778 109.360 1.28M 0.69%
Aug 16, 2019 109.920 108.820 111.405 108.330 709.30K 1.59%
Aug 15, 2019 108.200 109.480 110.050 106.710 635.42K -0.28%
Aug 14, 2019 108.500 108.600 110.080 107.250 812.91K -2.73%
Aug 13, 2019 111.550 105.820 114.760 105.331 1.55M 4.91%
Aug 12, 2019 106.330 107.500 107.920 105.635 782.36K -2.59%
Aug 09, 2019 109.160 111.380 111.900 108.690 665.73K -2.67%
Aug 08, 2019 112.150 111.050 112.660 108.870 1.13M 1.84%
Aug 07, 2019 110.120 105.780 111.440 105.500 1.67M 3.40%
Aug 06, 2019 106.500 104.740 106.920 104.180 1.29M 1.98%
Aug 05, 2019 104.430 106.000 106.000 102.635 1.46M -4.39%
Aug 02, 2019 109.230 109.010 111.350 106.350 1.35M -0.82%
Aug 01, 2019 110.130 117.460 119.800 109.500 1.62M -6.24%
Jul 31, 2019 117.460 116.000 119.700 116.000 853.63K 1.44%
Jul 30, 2019 115.790 118.900 118.970 115.610 738.06K -3.34%
Jul 29, 2019 119.790 121.990 122.770 119.055 755.01K -1.46%
Jul 26, 2019 121.560 121.600 122.820 120.410 552.12K -0.03%
Jul 25, 2019 121.600 122.270 123.160 120.610 618.09K -0.55%
Highest: 123.160 Lowest: 102.635 Difference: 20.525 Average: 112.568 Change %: -6.886
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

FIVE Comments

Write your thoughts about Five Below Inc
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Edward Newcomb MBA
E_Newcomb_MBA Sep 28, 2018 10:06PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Five Below Partners With Charities to Give Back Tween and Teen Brand Donates 100,000 Backpacks From Customers’ Contributions to Kids In Need Foundation and Donates $100,000 to Best Friends Animal Society.
Edward Newcomb MBA
E_Newcomb_MBA Sep 24, 2018 11:13PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
09/24/2018 (MT Newswires) -- JPMorgan, on Monday, raised the price target for Five Below(FIVE) stock to $153 from $150, marking a Street high, and maintained an overweight rating for the discount store company's shares.
Fye Nikka
Fye Nikka Sep 07, 2018 7:00AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Wow. They are defying the odds. Up 20% in 2 days. I think that they may be bought by DG soon
David LeBlanc
David LeBlanc Jun 06, 2018 7:02PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dig deep in the numbers and they ae not that great...Same store Comps were below expectations
Chad Mann
Chad Mann Apr 08, 2017 8:25PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
five is up when is it going down
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email