The closing price for Five Below (FIVE) in 2013 was $43.20, on December 31, 2013. It was up 31.3% for the year. The latest price is $135.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $43.18 | $43.76 | $43.01 | $43.20 | 479,373 |
December 30 2013 | $42.64 | $43.46 | $42.50 | $43.22 | 728,669 |
December 27 2013 | $43.70 | $43.70 | $42.18 | $42.65 | 1,783,214 |
December 26 2013 | $43.77 | $43.84 | $43.13 | $43.64 | 425,958 |
December 24 2013 | $44.10 | $44.40 | $43.00 | $43.81 | 378,435 |
December 23 2013 | $44.14 | $44.82 | $43.59 | $43.95 | 1,132,562 |
December 20 2013 | $42.23 | $42.94 | $42.00 | $42.73 | 904,118 |
December 19 2013 | $43.00 | $43.18 | $41.94 | $42.26 | 729,667 |
December 18 2013 | $43.65 | $43.80 | $42.62 | $43.44 | 783,998 |
December 17 2013 | $43.37 | $43.70 | $42.96 | $43.66 | 569,703 |
December 16 2013 | $43.34 | $44.00 | $43.15 | $43.50 | 875,078 |
December 13 2013 | $43.92 | $44.24 | $42.95 | $43.45 | 1,162,081 |
December 12 2013 | $42.29 | $44.00 | $41.65 | $43.75 | 1,856,649 |
December 11 2013 | $43.17 | $43.35 | $42.19 | $42.33 | 886,482 |
December 10 2013 | $44.75 | $44.92 | $42.89 | $42.89 | 1,471,038 |
December 09 2013 | $45.52 | $45.87 | $44.77 | $44.80 | 1,067,007 |
December 06 2013 | $45.40 | $46.85 | $45.00 | $45.29 | 5,705,477 |
December 05 2013 | $49.60 | $51.00 | $47.75 | $47.75 | 2,451,059 |
December 04 2013 | $50.00 | $51.19 | $48.91 | $49.71 | 1,406,688 |
December 03 2013 | $52.00 | $52.21 | $50.36 | $50.49 | 928,797 |
December 02 2013 | $53.35 | $53.58 | $51.68 | $52.24 | 690,289 |
November 29 2013 | $53.91 | $53.95 | $53.11 | $53.16 | 228,891 |
November 27 2013 | $53.48 | $54.06 | $52.77 | $53.56 | 553,734 |
November 26 2013 | $53.82 | $54.69 | $53.39 | $53.45 | 716,477 |
November 25 2013 | $52.43 | $53.62 | $52.43 | $53.61 | 561,201 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
