The closing price for Five Below (FIVE) in 2017 was $66.32, on December 29, 2017. It was up 65.8% for the year. The latest price is $135.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $67.94 | $68.39 | $66.24 | $66.32 | 842,092 |
December 28 2017 | $68.10 | $68.20 | $67.33 | $68.03 | 441,047 |
December 27 2017 | $67.84 | $68.45 | $67.04 | $67.84 | 699,238 |
December 26 2017 | $65.50 | $68.98 | $65.50 | $67.47 | 1,461,345 |
December 22 2017 | $66.14 | $66.17 | $64.92 | $65.48 | 896,139 |
December 21 2017 | $65.82 | $66.52 | $65.20 | $66.00 | 727,170 |
December 20 2017 | $67.23 | $67.97 | $65.85 | $65.86 | 517,573 |
December 19 2017 | $68.22 | $68.89 | $66.39 | $66.87 | 1,018,611 |
December 18 2017 | $67.70 | $68.77 | $67.26 | $68.29 | 909,926 |
December 15 2017 | $65.55 | $67.20 | $65.51 | $66.72 | 1,128,799 |
December 14 2017 | $67.04 | $67.57 | $65.03 | $65.55 | 1,064,222 |
December 13 2017 | $65.93 | $67.20 | $65.93 | $67.04 | 928,707 |
December 12 2017 | $65.31 | $66.36 | $64.82 | $66.11 | 1,299,665 |
December 11 2017 | $66.85 | $67.25 | $64.48 | $65.15 | 1,577,896 |
December 08 2017 | $67.00 | $67.53 | $65.89 | $67.12 | 985,375 |
December 07 2017 | $65.72 | $67.10 | $65.64 | $67.00 | 1,353,142 |
December 06 2017 | $64.37 | $66.00 | $63.81 | $65.53 | 1,375,492 |
December 05 2017 | $65.43 | $65.49 | $63.25 | $64.14 | 1,304,677 |
December 04 2017 | $62.39 | $65.48 | $62.15 | $65.00 | 1,727,025 |
December 01 2017 | $63.00 | $63.26 | $59.02 | $61.51 | 4,084,834 |
November 30 2017 | $61.84 | $63.34 | $60.99 | $61.80 | 3,442,882 |
November 29 2017 | $60.90 | $62.25 | $59.47 | $61.24 | 2,062,302 |
November 28 2017 | $59.00 | $60.47 | $58.42 | $60.25 | 1,239,646 |
November 27 2017 | $59.81 | $59.95 | $58.58 | $58.80 | 799,320 |
November 24 2017 | $59.34 | $59.58 | $59.01 | $59.46 | 268,206 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
