The lowest closing price for Five Below (FIVE) in 2021 was $166.95, on October 5, 2021. It was up 18.2% for the year. The latest price is $84.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $206.24 | $208.05 | $203.31 | $206.89 | 476,602 |
December 30 2021 | $205.45 | $209.78 | $205.20 | $206.36 | 453,444 |
December 29 2021 | $195.81 | $208.47 | $195.38 | $206.18 | 677,573 |
December 28 2021 | $196.73 | $200.55 | $195.41 | $196.47 | 432,184 |
December 27 2021 | $195.45 | $199.00 | $194.19 | $196.96 | 517,290 |
December 23 2021 | $193.22 | $195.73 | $191.65 | $193.56 | 969,358 |
December 22 2021 | $186.92 | $190.34 | $185.23 | $189.94 | 802,945 |
December 21 2021 | $182.65 | $186.99 | $181.51 | $186.54 | 555,745 |
December 20 2021 | $178.41 | $181.06 | $174.06 | $180.57 | 673,989 |
December 17 2021 | $181.91 | $184.48 | $178.46 | $182.40 | 839,490 |
December 16 2021 | $191.20 | $191.48 | $181.25 | $182.69 | 530,627 |
December 15 2021 | $187.70 | $190.44 | $182.39 | $189.70 | 675,337 |
December 14 2021 | $190.49 | $191.80 | $187.11 | $188.75 | 498,528 |
December 13 2021 | $200.00 | $201.46 | $188.97 | $191.74 | 813,462 |
December 10 2021 | $199.04 | $201.87 | $195.58 | $201.73 | 449,648 |
December 09 2021 | $204.24 | $207.00 | $198.75 | $198.97 | 507,596 |
December 08 2021 | $200.90 | $205.75 | $198.60 | $205.17 | 594,674 |
December 07 2021 | $198.94 | $204.00 | $198.92 | $200.73 | 471,637 |
December 06 2021 | $193.86 | $197.24 | $189.22 | $195.06 | 655,344 |
December 03 2021 | $199.54 | $201.43 | $190.58 | $192.45 | 750,946 |
December 02 2021 | $206.01 | $206.01 | $188.00 | $198.68 | 2,029,557 |
December 01 2021 | $205.97 | $207.75 | $187.23 | $189.19 | 1,256,238 |
November 30 2021 | $205.12 | $207.09 | $200.68 | $203.44 | 659,716 |
November 29 2021 | $207.94 | $210.71 | $205.00 | $207.11 | 579,317 |
November 26 2021 | $205.09 | $207.39 | $203.71 | $204.74 | 419,489 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
