The closing price for Five Below (FIVE) in 2014 was $40.83, on December 31, 2014. It was down 5.2% for the year. The latest price is $135.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $40.57 | $41.52 | $40.26 | $40.83 | 810,844 |
December 30 2014 | $39.78 | $40.61 | $38.99 | $40.58 | 637,760 |
December 29 2014 | $38.39 | $39.80 | $38.24 | $39.69 | 522,930 |
December 26 2014 | $38.98 | $39.32 | $38.36 | $38.40 | 313,526 |
December 24 2014 | $39.03 | $39.50 | $38.43 | $38.76 | 226,822 |
December 23 2014 | $39.10 | $39.63 | $38.82 | $38.87 | 571,289 |
December 22 2014 | $38.69 | $39.25 | $38.23 | $38.94 | 678,186 |
December 19 2014 | $39.91 | $39.91 | $38.50 | $38.83 | 1,216,802 |
December 18 2014 | $40.11 | $40.40 | $39.08 | $39.85 | 891,097 |
December 17 2014 | $38.29 | $39.88 | $38.05 | $39.80 | 902,715 |
December 16 2014 | $38.78 | $39.30 | $38.06 | $38.17 | 1,291,895 |
December 15 2014 | $37.51 | $39.30 | $37.26 | $39.04 | 1,535,712 |
December 12 2014 | $36.80 | $37.88 | $36.62 | $37.39 | 964,228 |
December 11 2014 | $37.23 | $37.56 | $37.02 | $37.15 | 1,118,223 |
December 10 2014 | $37.14 | $37.46 | $36.49 | $37.14 | 1,690,359 |
December 09 2014 | $36.77 | $37.50 | $36.01 | $37.33 | 1,586,380 |
December 08 2014 | $37.10 | $38.04 | $36.84 | $37.28 | 1,702,756 |
December 05 2014 | $37.30 | $38.48 | $36.50 | $37.61 | 9,840,558 |
December 04 2014 | $42.30 | $43.65 | $42.20 | $42.85 | 1,963,582 |
December 03 2014 | $43.31 | $43.67 | $42.41 | $43.07 | 1,373,557 |
December 02 2014 | $44.61 | $45.16 | $42.86 | $43.34 | 1,455,072 |
December 01 2014 | $46.50 | $46.95 | $44.41 | $44.54 | 1,691,371 |
November 28 2014 | $46.40 | $47.89 | $46.00 | $46.66 | 854,950 |
November 26 2014 | $46.50 | $47.00 | $45.77 | $46.03 | 1,105,222 |
November 25 2014 | $45.73 | $46.66 | $44.87 | $46.37 | 2,460,563 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
