FIVE

Five Below Inc

$132.18 0.82 (0.62%)
18:12 EDT FIVE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       63.55
Market Cap:       7.35B
EPS:       2.08
Volume:       978,700
Day's Range:       130.67 - 133.36
52wk Range:       69.96 - 148.21
Previous Close:       132.18
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

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!