The closing price for Five Below (FIVE) in 2016 was $39.96, on December 30, 2016. It was up 27% for the year. The latest price is $135.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.08 | $40.41 | $38.70 | $39.96 | 2,516,513 |
December 29 2016 | $38.26 | $39.47 | $38.26 | $39.11 | 2,007,348 |
December 28 2016 | $37.94 | $38.37 | $37.18 | $38.32 | 1,215,565 |
December 27 2016 | $37.15 | $38.08 | $37.00 | $37.76 | 772,723 |
December 23 2016 | $37.96 | $38.42 | $36.90 | $37.15 | 1,189,905 |
December 22 2016 | $40.12 | $40.34 | $37.98 | $38.03 | 2,101,307 |
December 21 2016 | $40.65 | $40.65 | $40.12 | $40.41 | 453,580 |
December 20 2016 | $40.54 | $41.07 | $40.13 | $40.61 | 569,520 |
December 19 2016 | $39.54 | $40.45 | $39.50 | $40.37 | 796,905 |
December 16 2016 | $40.20 | $40.36 | $39.35 | $39.54 | 1,718,463 |
December 15 2016 | $40.64 | $40.86 | $39.85 | $40.10 | 1,012,801 |
December 14 2016 | $41.80 | $41.83 | $40.15 | $40.64 | 1,145,757 |
December 13 2016 | $41.61 | $42.20 | $41.32 | $41.48 | 858,305 |
December 12 2016 | $42.41 | $42.78 | $41.25 | $41.63 | 1,088,115 |
December 09 2016 | $43.05 | $43.05 | $41.98 | $42.68 | 1,472,731 |
December 08 2016 | $43.79 | $44.02 | $42.88 | $43.14 | 905,102 |
December 07 2016 | $43.37 | $44.08 | $42.67 | $43.84 | 892,518 |
December 06 2016 | $42.11 | $43.29 | $41.62 | $43.12 | 1,117,979 |
December 05 2016 | $44.07 | $44.07 | $41.55 | $42.18 | 2,223,238 |
December 02 2016 | $44.45 | $45.32 | $42.94 | $43.82 | 4,598,958 |
December 01 2016 | $38.99 | $40.15 | $37.95 | $39.88 | 2,643,972 |
November 30 2016 | $39.93 | $39.99 | $39.13 | $39.36 | 1,149,846 |
November 29 2016 | $40.09 | $40.88 | $39.69 | $39.89 | 1,408,568 |
November 28 2016 | $41.71 | $42.00 | $40.07 | $40.26 | 1,306,328 |
November 25 2016 | $43.28 | $43.44 | $42.13 | $42.33 | 516,122 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
