The closing price for Five Below (FIVE) in 2015 was $32.10, on December 31, 2015. It was down 21.9% for the year. The latest price is $135.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $31.98 | $32.30 | $31.65 | $32.10 | 1,285,889 |
December 30 2015 | $32.24 | $32.53 | $31.68 | $32.11 | 608,299 |
December 29 2015 | $32.22 | $32.80 | $32.15 | $32.36 | 673,345 |
December 28 2015 | $32.17 | $32.63 | $31.69 | $32.08 | 999,511 |
December 24 2015 | $32.71 | $32.97 | $31.76 | $32.31 | 499,256 |
December 23 2015 | $32.78 | $33.04 | $32.43 | $32.58 | 1,108,622 |
December 22 2015 | $32.05 | $32.74 | $31.79 | $32.66 | 1,236,627 |
December 21 2015 | $32.13 | $32.60 | $31.33 | $32.05 | 2,003,633 |
December 18 2015 | $31.40 | $32.11 | $31.20 | $32.02 | 10,422,600 |
December 17 2015 | $32.47 | $32.67 | $31.60 | $31.81 | 2,962,665 |
December 16 2015 | $30.41 | $31.42 | $30.06 | $31.13 | 1,252,885 |
December 15 2015 | $29.75 | $30.27 | $29.37 | $30.11 | 1,206,375 |
December 14 2015 | $29.48 | $29.93 | $28.99 | $29.70 | 1,725,346 |
December 11 2015 | $29.02 | $29.58 | $28.88 | $29.47 | 1,358,592 |
December 10 2015 | $28.67 | $29.75 | $28.48 | $29.56 | 1,822,818 |
December 09 2015 | $28.70 | $29.34 | $28.41 | $28.57 | 1,032,335 |
December 08 2015 | $28.48 | $29.27 | $28.17 | $28.90 | 1,037,529 |
December 07 2015 | $28.88 | $29.38 | $28.20 | $28.86 | 1,469,602 |
December 04 2015 | $30.82 | $31.66 | $27.87 | $29.43 | 7,219,921 |
December 03 2015 | $28.34 | $28.75 | $26.97 | $27.91 | 2,920,672 |
December 02 2015 | $28.22 | $28.61 | $27.51 | $27.68 | 1,239,998 |
December 01 2015 | $27.86 | $28.03 | $27.14 | $27.98 | 1,649,664 |
November 30 2015 | $28.58 | $28.97 | $27.58 | $28.01 | 1,452,980 |
November 27 2015 | $29.26 | $29.64 | $28.84 | $28.97 | 300,270 |
November 25 2015 | $29.28 | $29.83 | $29.01 | $29.29 | 611,500 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
