The lowest closing price for Five Below (FIVE) in 2022 was $112.99, on July 1, 2022. It was down 15.7% for the year. The latest price is $84.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $175.50 | $178.19 | $174.49 | $176.87 | 640,879 |
December 29 2022 | $178.63 | $179.13 | $174.21 | $177.42 | 949,446 |
December 28 2022 | $178.52 | $180.54 | $175.67 | $176.62 | 795,547 |
December 27 2022 | $175.86 | $179.35 | $172.86 | $178.17 | 1,266,265 |
December 23 2022 | $170.35 | $175.67 | $168.98 | $174.76 | 656,665 |
December 22 2022 | $170.39 | $170.98 | $167.06 | $170.35 | 688,328 |
December 21 2022 | $172.18 | $175.23 | $171.32 | $172.46 | 609,964 |
December 20 2022 | $165.76 | $170.72 | $165.02 | $169.46 | 1,366,065 |
December 19 2022 | $174.81 | $175.24 | $166.30 | $167.84 | 1,244,038 |
December 16 2022 | $174.88 | $177.99 | $174.14 | $175.42 | 1,157,368 |
December 15 2022 | $176.47 | $177.88 | $173.00 | $175.54 | 771,450 |
December 14 2022 | $179.15 | $181.66 | $176.36 | $179.16 | 659,153 |
December 13 2022 | $184.57 | $184.99 | $178.53 | $179.82 | 696,523 |
December 12 2022 | $177.09 | $178.78 | $175.76 | $177.23 | 816,018 |
December 09 2022 | $181.33 | $181.65 | $176.38 | $176.76 | 702,575 |
December 08 2022 | $179.02 | $182.60 | $176.18 | $182.10 | 931,247 |
December 07 2022 | $180.08 | $183.95 | $177.93 | $178.56 | 733,663 |
December 06 2022 | $183.85 | $184.56 | $177.60 | $180.59 | 850,067 |
December 05 2022 | $182.75 | $186.89 | $180.89 | $183.36 | 1,116,088 |
December 02 2022 | $185.51 | $187.46 | $179.93 | $184.16 | 1,746,430 |
December 01 2022 | $175.80 | $188.67 | $175.40 | $187.48 | 4,377,412 |
November 30 2022 | $159.12 | $161.25 | $155.68 | $160.86 | 2,179,013 |
November 29 2022 | $161.95 | $161.95 | $156.26 | $157.00 | 1,109,763 |
November 28 2022 | $162.41 | $164.47 | $160.52 | $160.83 | 1,115,819 |
November 25 2022 | $160.77 | $162.82 | $159.59 | $161.63 | 362,339 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
