FIVE
Five Below Inc
$132.18
0.82 (0.62%)
FIVE Stock Quote Delayed 15 Minutes
| Historical Data for FIVE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 132.72 | 133.36 | 130.67 | 978,764 | 132.18 | -0.82 -0.62% |
| 05/21/19 | 129.79 | 133.21 | 129.23 | 1,363,064 | 133.00 | 3.58 2.77% |
| 05/20/19 | 124.14 | 130.05 | 123.64 | 1,702,910 | 129.42 | 3.77 3.00% |
| 05/17/19 | 126.47 | 129.57 | 125.35 | 648,200 | 125.65 | -1.59 -1.25% |
| 05/16/19 | 128.88 | 129.99 | 126.66 | 735,963 | 127.24 | -0.52 -0.41% |
| 05/15/19 | 126.24 | 128.16 | 124.24 | 732,348 | 127.76 | 0.22 0.17% |
| 05/14/19 | 128.15 | 129.21 | 127.32 | 760,260 | 127.54 | -0.25 -0.20% |
| 05/13/19 | 131.60 | 131.81 | 127.51 | 1,059,060 | 127.79 | -7.59 -5.61% |
| 05/10/19 | 136.33 | 137.76 | 131.91 | 957,200 | 135.38 | -1.20 -0.88% |
| 05/09/19 | 135.40 | 137.95 | 134.87 | 606,019 | 136.58 | -0.07 -0.05% |
| 05/08/19 | 137.45 | 140.54 | 136.50 | 960,496 | 136.65 | -1.06 -0.77% |
| 05/07/19 | 140.89 | 142.45 | 135.73 | 1,149,502 | 137.71 | -4.63 -3.25% |
| 05/06/19 | 141.00 | 142.87 | 139.82 | 1,137,139 | 142.34 | -3.74 -2.56% |
| 05/03/19 | 144.23 | 146.30 | 143.39 | 542,100 | 146.08 | 2.50 1.74% |
| 05/02/19 | 142.36 | 144.00 | 140.80 | 692,970 | 143.58 | 1.28 0.90% |
| 05/01/19 | 146.99 | 146.99 | 141.86 | 1,000,702 | 142.30 | -4.09 -2.79% |
| 04/30/19 | 147.09 | 148.21 | 144.57 | 755,916 | 146.39 | -1.11 -0.75% |
| 04/29/19 | 146.89 | 148.13 | 145.72 | 1,154,796 | 147.50 | 1.73 1.19% |
| 04/26/19 | 145.22 | 147.07 | 144.18 | 903,900 | 145.77 | 0.27 0.19% |
| 04/25/19 | 146.25 | 147.43 | 144.81 | 826,317 | 145.50 | -0.55 -0.38% |
| 04/24/19 | 145.00 | 146.97 | 143.75 | 1,069,255 | 146.05 | 2.52 1.76% |
| 04/23/19 | 142.29 | 144.01 | 141.65 | 1,004,167 | 143.53 | 1.73 1.22% |
| 04/22/19 | 141.52 | 142.81 | 139.31 | 936,452 | 141.80 | 0.15 0.11% |
| 04/18/19 | 139.89 | 141.88 | 138.73 | 1,086,400 | 141.65 | 1.91 1.37% |
| 04/17/19 | 138.19 | 139.97 | 137.05 | 967,833 | 139.74 | 1.96 1.42% |
| 04/16/19 | 136.00 | 138.99 | 135.35 | 1,150,614 | 137.78 | 2.14 1.58% |
| 04/15/19 | 135.88 | 136.36 | 133.95 | 1,184,594 | 135.64 | 0.67 0.50% |
| 04/12/19 | 134.00 | 135.28 | 133.06 | 1,243,200 | 134.97 | 1.42 1.06% |
| 04/11/19 | 133.66 | 133.99 | 129.86 | 2,196,313 | 133.55 | 4.40 3.41% |
| 04/10/19 | 126.00 | 129.30 | 125.89 | 1,258,175 | 129.15 | 3.73 2.97% |
| 04/09/19 | 124.55 | 126.90 | 124.12 | 907,796 | 125.42 | -0.06 -0.05% |
| 04/08/19 | 124.59 | 125.56 | 123.39 | 1,075,039 | 125.48 | 0.07 0.06% |
| 04/05/19 | 122.93 | 125.91 | 122.51 | 1,510,700 | 125.41 | 3.24 2.65% |
| 04/04/19 | 122.87 | 124.05 | 120.97 | 884,874 | 122.17 | -0.71 -0.58% |
| 04/03/19 | 118.50 | 123.20 | 117.24 | 1,805,010 | 122.88 | 5.12 4.35% |
| 04/02/19 | 120.65 | 121.22 | 117.54 | 1,489,946 | 117.76 | -2.97 -2.46% |
| 04/01/19 | 125.05 | 125.50 | 119.95 | 2,073,140 | 120.73 | -3.52 -2.83% |
| 03/29/19 | 130.11 | 130.21 | 124.05 | 2,144,200 | 124.25 | -5.55 -4.28% |
| 03/28/19 | 128.30 | 130.00 | 124.80 | 3,766,102 | 129.80 | 9.79 8.16% |
| 03/27/19 | 118.40 | 120.50 | 117.75 | 2,538,038 | 120.01 | 2.78 2.37% |
| 03/26/19 | 120.20 | 120.65 | 116.79 | 1,279,005 | 117.23 | -2.12 -1.78% |
| 03/25/19 | 117.32 | 120.11 | 117.11 | 1,194,785 | 119.35 | 2.38 2.03% |
| 03/22/19 | 117.90 | 119.45 | 116.78 | 738,000 | 116.97 | -1.67 -1.41% |
| 03/21/19 | 115.87 | 120.32 | 115.87 | 901,393 | 118.64 | 2.19 1.88% |
| 03/20/19 | 118.73 | 118.80 | 114.46 | 742,749 | 116.45 | -1.57 -1.33% |
| 03/19/19 | 119.93 | 119.93 | 117.44 | 853,447 | 118.02 | 1.65 1.42% |
| 03/18/19 | 117.32 | 117.85 | 115.71 | 575,769 | 116.37 | -0.57 -0.49% |
| 03/15/19 | 117.85 | 118.58 | 116.76 | 780,500 | 116.94 | -0.75 -0.64% |
| 03/14/19 | 116.92 | 117.96 | 115.61 | 560,672 | 117.69 | 0.77 0.66% |
| 03/13/19 | 117.18 | 118.85 | 116.85 | 619,448 | 116.92 | -0.37 -0.32% |
| 03/12/19 | 116.55 | 117.55 | 115.20 | 711,085 | 117.29 | 0.28 0.24% |
| 03/11/19 | 115.06 | 117.18 | 114.87 | 658,932 | 117.01 | 2.12 1.85% |
| 03/08/19 | 115.28 | 116.87 | 114.00 | 704,400 | 114.89 | -1.41 -1.21% |
| 03/07/19 | 116.56 | 118.28 | 114.38 | 1,176,764 | 116.30 | 1.43 1.24% |
| 03/06/19 | 117.60 | 118.00 | 113.50 | 1,304,457 | 114.87 | -2.85 -2.42% |
| 03/05/19 | 118.58 | 119.00 | 117.19 | 611,790 | 117.72 | 0.02 0.02% |
| Download Data To Spreadsheet | ||||||
FIVE Stock Predictions, Articles, and Five Below Inc News
Trade of the Day: Five Below Stock Belongs on Your Short List
This bullish move in Five Below is overdone, which means it's time to short FIVE stock. Here's how you should approach it now.
Trade of the Day: Five Below Stock Is a Breakout Candidate
Shares of specialty value retailer Five Below had a good 2018. Through the lens of technical analysis FIVE stock looks to soon take another leg higher.
Five Below Earnings: FIVE Stock Gains on Q4 Profit, Revenue Beat
Five Below (FIVE) posted its quarterly earnings results late on Wednesday, amassing a profit that topped expectations, lifting FIVE stock.
What Five Below Stock Investors Should Expect From Earnings This Week
Investors should expect few surprises when Five Below reports third-quarter earnings, but it could influence the downtrend in FIVE stock.
Five Below Stock Has Risen Too Far, Too Fast
Strong second-quarter results propelled Five Below stock higher, but the valuation of FIVE stock is too rich at current levels.
Five Below to Open Flagship Store on NYC’s Fifth Avenue
Five Below (FIVE) announced that the company will be opening a flagship store in New York City's Fifth Avenue sometime later this year, sending shares up.
5 Top Stock Trades for Friday Morning
Thursday finally gave the bears something to chew on, particularly with the selloff in tech stocks. The sector's weakness is our focus for Friday's top stock trades.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
