The closing price for Five Below (FIVE) in 2012 was $32.04, on December 31, 2012. It was up 23% for the year. The latest price is $135.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $31.82 | $32.48 | $31.67 | $32.04 | 198,306 |
December 28 2012 | $32.46 | $32.85 | $31.86 | $31.98 | 94,298 |
December 27 2012 | $32.46 | $32.80 | $32.04 | $32.56 | 117,262 |
December 26 2012 | $32.92 | $33.25 | $32.00 | $32.52 | 106,683 |
December 24 2012 | $33.30 | $33.31 | $32.68 | $32.76 | 43,398 |
December 21 2012 | $33.39 | $33.59 | $32.53 | $33.30 | 255,849 |
December 20 2012 | $33.22 | $33.90 | $33.22 | $33.77 | 157,747 |
December 19 2012 | $34.55 | $34.64 | $33.05 | $33.10 | 156,290 |
December 18 2012 | $34.77 | $35.10 | $34.48 | $34.55 | 167,750 |
December 17 2012 | $34.47 | $34.90 | $34.10 | $34.79 | 74,942 |
December 14 2012 | $34.40 | $35.00 | $34.34 | $34.55 | 95,366 |
December 13 2012 | $34.01 | $34.38 | $33.63 | $34.26 | 97,616 |
December 12 2012 | $34.79 | $34.79 | $34.06 | $34.09 | 67,431 |
December 11 2012 | $34.45 | $35.31 | $33.93 | $34.95 | 199,991 |
December 10 2012 | $34.47 | $35.00 | $33.40 | $34.38 | 158,979 |
December 07 2012 | $34.82 | $34.96 | $34.00 | $34.49 | 246,410 |
December 06 2012 | $34.47 | $34.99 | $33.80 | $34.71 | 155,204 |
December 05 2012 | $34.99 | $35.07 | $33.64 | $34.40 | 258,451 |
December 04 2012 | $34.34 | $35.09 | $34.33 | $35.05 | 243,990 |
December 03 2012 | $37.31 | $37.56 | $34.81 | $35.04 | 476,614 |
November 30 2012 | $34.27 | $37.85 | $33.50 | $37.15 | 2,161,149 |
November 29 2012 | $30.98 | $31.49 | $30.03 | $31.39 | 410,229 |
November 28 2012 | $28.39 | $30.94 | $27.75 | $30.55 | 455,728 |
November 27 2012 | $28.20 | $28.35 | $27.76 | $28.11 | 188,907 |
November 26 2012 | $28.68 | $28.87 | $27.73 | $28.19 | 178,031 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
