$FIVE: Five Below, Inc. - Common Stock
2024-03-19 FIVE 2024-03-19 03:01:04 0.00 0.00 2.15% FIVE 2024-03-19 05:00:48 327.38 190.00 2.15% FIVE 2024-03-19 07:01:03 210.00 190.00 2.03% FIVE 2024-03-19 08:01:09 207.64 198.54 0.42% FIVE 2024-03-19 09:00:59 209.50 203.70 0.42% FIVE 2024-03-19 10:01:04 206.86 206.45 0.43% FIVE 2024-03-19 11:00:54 205.33 205.09 -0.30% FIVE 2024-03-19 12:01:06 205.36 205.25 -0.30% FIVE 2024-03-19 13:01:07 206.58 206.35 0.33% FIVE 2024-03-19 14:01:15 207.03 206.92 0.55% FIVE 2024-03-19 15:01:04 207.05 206.99 0.55% FIVE 2024-03-19 16:01:05 208.00 203.05 0.38% FIVE 2024-03-19 17:00:47 208.00 203.05 0.37% FIVE 2024-03-19 19:01:01 207.20 203.05 0.37% FIVE 2024-03-19 20:01:03 0.00 0.00 0.37% 2024-03-20 FIVE 2024-03-20 05:01:07 328.58 190.00 0.37% FIVE 2024-03-20 06:01:06 219.00 190.00 0.37% FIVE 2024-03-20 07:00:49 210.00 190.00 0.37% FIVE 2024-03-20 08:01:08 207.65 205.56 0.37% FIVE 2024-03-20 09:01:07 207.66 206.50 0.37% FIVE 2024-03-20 10:01:16 207.13 206.58 0.15% FIVE 2024-03-20 11:00:48 206.79 206.53 -0.05% FIVE 2024-03-20 12:01:07 207.04 206.81 0.15% FIVE 2024-03-20 13:01:01 206.95 206.58 -0.01% FIVE 2024-03-20 14:01:11 208.75 208.23 0.93% FIVE 2024-03-20 15:00:58 209.08 208.72 1.02% FIVE 2024-03-20 16:01:15 188.00 184.00 -10.52% FIVE 2024-03-20 16:18:45 8-K Sec report https://www.sec.gov/Archives/edgar/data/1177609/000117760924000005/0001177609-24-000005-index.htm 8-K - FIVE BELOW, INC (0001177609) (Filer) FIVE 2024-03-20 17:00:49 182.00 180.80 -12.17% FIVE 2024-03-20 18:01:00 184.00 181.50 -12.02% FIVE 2024-03-20 19:01:04 183.00 180.28 -11.45% FIVE 2024-03-20 20:01:07 0.00 0.00 -11.21% FIVE 2024-03-20 20:28:03 Five Below, Inc. (FIVE) Q4 2023 Earnings Call Transcript 2024-03-21 FIVE 2024-03-21 05:01:03 201.24 183.25 -12.45% FIVE 2024-03-21 06:01:28 185.31 182.00 -13.05% FIVE 2024-03-21 07:01:03 183.88 183.00 -12.82% FIVE 2024-03-21 08:01:05 184.84 182.07 -13.02% FIVE 2024-03-21 09:00:52 185.00 184.00 -12.08% FIVE 2024-03-21 10:01:09 182.66 182.49 -12.79% FIVE 2024-03-21 11:00:59 181.65 181.53 -13.26% FIVE 2024-03-21 12:01:11 178.96 178.74 -14.62% FIVE 2024-03-21 13:00:54 177.34 177.10 -15.31% FIVE 2024-03-21 14:00:51 178.04 177.71 -15.10% FIVE 2024-03-21 14:39:30 10-K Sec report https://www.sec.gov/Archives/edgar/data/1177609/000117760924000008/0001177609-24-000008-index.htm 10-K - FIVE BELOW, INC (0001177609) (Filer) FIVE 2024-03-21 15:01:00 176.86 176.66 -15.61% FIVE 2024-03-21 16:01:05 177.04 175.60 -15.45% FIVE 2024-03-21 16:52:47 Five Below: Crushed By Theft In Q4, Guidance Shaky FIVE 2024-03-21 17:00:58 178.00 175.60 -15.13% FIVE 2024-03-21 18:00:55 178.00 176.75 -15.36% FIVE 2024-03-21 19:01:00 178.00 177.00 -15.07% FIVE 2024-03-21 20:01:05 0.00 0.00 -15.07% 2024-03-22 FIVE 2024-03-22 05:00:51 197.00 162.33 -15.07% FIVE 2024-03-22 07:00:51 178.33 175.00 0.34% FIVE 2024-03-22 08:01:10 177.49 175.00 0.33% FIVE 2024-03-22 09:00:57 177.44 177.10 0.23% FIVE 2024-03-22 10:01:16 173.64 173.34 -1.65% FIVE 2024-03-22 11:01:04 171.40 171.22 -2.59% FIVE 2024-03-22 12:01:10 172.00 171.85 -2.35% FIVE 2024-03-22 13:01:00 171.96 171.80 -2.36% FIVE 2024-03-22 14:00:58 171.54 171.35 -2.56% FIVE 2024-03-22 15:00:59 171.77 171.60 -2.45% FIVE 2024-03-22 16:01:02 171.50 171.09 -2.66% FIVE 2024-03-22 17:00:55 171.50 170.56 -3.42% FIVE 2024-03-22 18:01:02 171.32 170.56 -3.44% FIVE 2024-03-22 19:01:00 171.99 170.56 -3.21% FIVE 2024-03-22 20:01:08 0.00 0.00 -3.21% 2024-03-25 FIVE 2024-03-25 05:01:04 188.33 153.55 -3.21% FIVE 2024-03-25 06:01:17 170.90 153.55 -3.21% FIVE 2024-03-25 07:01:09 170.77 167.00 -0.12% FIVE 2024-03-25 08:01:02 170.75 170.30 -0.12% FIVE 2024-03-25 09:00:53 170.72 170.25 -0.14% FIVE 2024-03-25 10:01:14 173.81 173.25 1.52% FIVE 2024-03-25 11:01:05 175.85 175.35 2.66% FIVE 2024-03-25 12:01:09 175.93 175.74 2.69% FIVE 2024-03-25 13:00:58 174.76 174.60 2.05% FIVE 2024-03-25 14:01:03 174.31 174.16 1.82% FIVE 2024-03-25 15:01:10 174.66 174.57 2.05% FIVE 2024-03-25 16:00:59 175.94 172.50 1.57% FIVE 2024-03-25 17:00:51 175.94 173.66 1.57% FIVE 2024-03-25 18:00:47 174.70 173.66 1.57% FIVE 2024-03-25 19:01:07 174.57 173.66 1.57% FIVE 2024-03-25 20:01:05 0.00 0.00 1.57% 2024-03-26 FIVE 2024-03-26 05:00:52 206.24 155.55 1.57% FIVE 2024-03-26 07:00:58 175.40 170.49 1.59% FIVE 2024-03-26 08:00:59 175.39 173.75 1.59% FIVE 2024-03-26 09:00:52 175.39 173.73 1.59% FIVE 2024-03-26 10:01:12 176.53 176.24 1.51% FIVE 2024-03-26 11:01:00 177.21 176.91 1.95% FIVE 2024-03-26 12:01:09 178.62 178.44 2.67% FIVE 2024-03-26 13:00:53 179.32 179.02 3.11% FIVE 2024-03-26 14:01:15 178.85 178.66 2.80% FIVE 2024-03-26 15:00:52 179.18 178.96 3.09% FIVE 2024-03-26 16:01:00 179.25 178.07 2.44% FIVE 2024-03-26 17:00:49 178.20 177.00 2.08% FIVE 2024-03-26 19:00:37 178.20 176.02 2.08% FIVE 2024-03-26 20:00:48 0.00 0.00 2.08% 2024-03-27 FIVE 2024-03-27 05:00:52 197.29 152.79 2.08% FIVE 2024-03-27 06:00:59 196.47 153.55 2.08% FIVE 2024-03-27 07:00:58 193.47 175.69 2.08% FIVE 2024-03-27 08:01:03 193.47 175.86 2.08% FIVE 2024-03-27 09:00:54 182.00 177.86 0.00% FIVE 2024-03-27 10:01:06 183.58 183.46 3.17% FIVE 2024-03-27 11:00:54 184.01 183.73 3.35% FIVE 2024-03-27 12:01:13 184.59 184.36 3.72% FIVE 2024-03-27 13:01:01 183.99 183.73 3.42% FIVE 2024-03-27 14:01:10 183.86 183.67 3.27% FIVE 2024-03-27 15:00:48 184.18 184.05 3.46% FIVE 2024-03-27 16:00:52 185.50 183.90 3.48% FIVE 2024-03-27 17:00:50 185.50 183.97 3.34% FIVE 2024-03-27 19:01:10 185.50 180.00 3.32% FIVE 2024-03-27 20:00:59 0.00 0.00 3.32% 2024-03-28 FIVE 2024-03-28 05:01:03 206.24 153.55 3.32% FIVE 2024-03-28 07:01:03 190.05 170.49 3.32% FIVE 2024-03-28 08:01:06 189.99 178.01 3.32% FIVE 2024-03-28 09:00:56 189.99 179.91 -0.08% FIVE 2024-03-28 10:00:59 183.38 182.94 -0.29% FIVE 2024-03-28 11:01:01 183.44 183.09 -0.33% FIVE 2024-03-28 12:01:14 183.19 182.96 -0.48% FIVE 2024-03-28 13:00:52 182.75 182.57 -0.67% FIVE 2024-03-28 14:00:59 182.43 182.14 -0.97% FIVE 2024-03-28 15:00:53 182.61 182.37 -0.79% FIVE 2024-03-28 16:01:04 182.50 181.11 -1.39% FIVE 2024-03-28 17:00:58 183.90 181.11 -1.39% FIVE 2024-03-28 18:00:49 183.90 181.48 -1.29% FIVE 2024-03-28 19:01:04 183.90 181.11 -1.29% FIVE 2024-03-28 20:00:57 0.00 0.00 -1.50% 2024-04-01 FIVE 2024-04-01 05:01:02 185.99 180.86 1.90% FIVE 2024-04-01 06:01:03 185.99 153.55 1.90% FIVE 2024-04-01 07:00:57 185.30 180.05 1.90% FIVE 2024-04-01 08:01:08 185.24 182.24 1.90% FIVE 2024-04-01 09:01:00 183.38 182.10 0.60% FIVE 2024-04-01 10:00:59 180.41 180.02 -0.71% FIVE 2024-04-01 11:01:06 179.98 179.72 -0.84% FIVE 2024-04-01 12:01:07 178.86 178.63 -1.44% FIVE 2024-04-01 13:00:57 178.80 178.62 -1.50% FIVE 2024-04-01 14:01:06 178.29 178.08 -1.72% FIVE 2024-04-01 15:00:52 177.93 177.74 -1.93% FIVE 2024-04-01 16:00:57 179.14 177.12 -1.36% FIVE 2024-04-01 17:00:48 179.14 177.55 -1.38% FIVE 2024-04-01 19:00:59 180.67 177.12 -1.38% FIVE 2024-04-01 20:00:52 0.00 0.00 -1.38% 2024-04-02 FIVE 2024-04-02 05:00:51 185.99 153.55 -1.38% FIVE 2024-04-02 07:00:53 194.17 172.05 -1.38% FIVE 2024-04-02 08:00:59 194.17 177.23 -1.38% FIVE 2024-04-02 09:00:54 185.25 176.87 -1.38% FIVE 2024-04-02 10:01:08 173.92 173.71 -2.82% FIVE 2024-04-02 11:00:52 172.79 172.51 -3.51% FIVE 2024-04-02 12:01:11 172.25 171.98 -3.82% FIVE 2024-04-02 13:00:56 172.90 172.59 -3.43% FIVE 2024-04-02 14:01:04 172.39 172.29 -3.62% FIVE 2024-04-02 15:00:55 171.67 171.54 -4.04% FIVE 2024-04-02 16:01:07 175.88 170.49 -4.27% FIVE 2024-04-02 17:00:59 175.88 171.10 -4.33% FIVE 2024-04-02 18:00:59 171.95 171.10 -3.85% FIVE 2024-04-02 19:01:04 171.95 171.50 -3.85% FIVE 2024-04-02 20:00:55 0.00 0.00 -4.35% 2024-04-03 FIVE 2024-04-03 05:00:54 206.24 167.91 -4.35% FIVE 2024-04-03 06:01:07 170.50 169.01 -0.35% FIVE 2024-04-03 07:01:04 184.53 168.50 -1.30% FIVE 2024-04-03 08:01:13 184.13 168.50 -1.22% FIVE 2024-04-03 09:00:51 184.13 169.22 -1.06% FIVE 2024-04-03 10:01:09 168.20 167.94 -1.68% FIVE 2024-04-03 11:01:02 168.18 167.90 -1.80% FIVE 2024-04-03 12:01:03 166.16 166.00 -2.85% FIVE 2024-04-03 13:00:50 165.85 165.66 -3.01% FIVE 2024-04-03 14:00:57 165.42 165.28 -3.26% FIVE 2024-04-03 15:01:02 164.61 164.52 -3.68% FIVE 2024-04-03 16:01:09 165.90 164.50 -3.57% FIVE 2024-04-03 17:00:55 165.90 164.07 -3.73% FIVE 2024-04-03 18:01:04 165.90 164.07 -3.69% FIVE 2024-04-03 20:00:56 0.00 0.00 -3.69% 2024-04-04 FIVE 2024-04-04 04:01:14 178.06 0.00 -3.69% FIVE 2024-04-04 05:00:56 178.06 164.78 -3.69% FIVE 2024-04-04 06:00:54 178.06 165.00 -3.69% FIVE 2024-04-04 07:01:05 172.99 165.00 -3.69% FIVE 2024-04-04 09:00:58 166.52 165.22 0.56% FIVE 2024-04-04 10:01:02 165.88 165.78 0.62% FIVE 2024-04-04 11:00:53 164.59 164.45 -0.16% FIVE 2024-04-04 12:01:04 165.00 164.96 0.14% FIVE 2024-04-04 13:00:56 164.98 164.91 0.12% FIVE 2024-04-04 14:01:02 165.43 165.31 0.38% FIVE 2024-04-04 15:01:05 164.85 164.73 0.00% FIVE 2024-04-04 16:01:03 164.00 163.55 -0.44% FIVE 2024-04-04 17:01:04 164.73 163.55 0.43% FIVE 2024-04-04 18:01:01 166.95 163.55 0.43% FIVE 2024-04-04 19:00:52 164.72 163.58 0.43% FIVE 2024-04-04 20:01:08 0.00 0.00 -0.70% 2024-04-05 FIVE 2024-04-05 04:01:15 0.00 125.50 -0.70% FIVE 2024-04-05 05:01:02 206.24 125.50 -0.70% FIVE 2024-04-05 07:00:53 187.79 160.91 -0.70% FIVE 2024-04-05 08:01:11 164.99 164.11 -0.70% FIVE 2024-04-05 09:00:50 166.36 164.11 -0.70% FIVE 2024-04-05 10:01:14 164.72 164.49 0.37% FIVE 2024-04-05 11:01:02 165.31 165.12 0.71% FIVE 2024-04-05 12:01:02 165.08 164.92 0.59% FIVE 2024-04-05 13:00:51 165.09 165.00 0.63% FIVE 2024-04-05 14:01:15 163.91 163.79 -0.12% FIVE 2024-04-05 15:00:55 163.97 163.84 -0.09% FIVE 2024-04-05 16:01:13 165.90 161.00 -0.48% FIVE 2024-04-05 20:01:06 0.00 0.00 -0.48% 2024-04-08 FIVE 2024-04-08 04:01:09 171.72 0.00 -0.48% FIVE 2024-04-08 05:00:54 171.72 114.77 -0.48% FIVE 2024-04-08 06:01:06 171.72 160.50 -0.48% FIVE 2024-04-08 07:01:01 165.89 160.50 -0.48% FIVE 2024-04-08 08:01:09 171.72 163.00 -0.48% FIVE 2024-04-08 09:01:29 165.88 160.50 1.27% FIVE 2024-04-08 10:01:08 161.98 161.65 -0.53% FIVE 2024-04-08 11:00:56 162.65 162.45 -0.18% FIVE 2024-04-08 12:01:19 162.58 162.44 -0.16% FIVE 2024-04-08 13:00:50 162.29 162.24 -0.28% FIVE 2024-04-08 14:01:04 162.36 162.22 -0.30% FIVE 2024-04-08 15:01:00 161.74 161.65 -0.66% FIVE 2024-04-08 16:01:07 162.00 160.03 -1.48% FIVE 2024-04-08 17:00:57 161.12 160.03 -1.50% FIVE 2024-04-08 18:01:03 162.40 160.03 -1.50% FIVE 2024-04-08 19:00:59 160.97 160.03 -1.50% FIVE 2024-04-08 20:00:57 0.00 0.00 -1.50% 2024-04-09 FIVE 2024-04-09 04:01:05 171.72 0.00 -1.50% FIVE 2024-04-09 05:00:59 171.72 114.77 -1.50% FIVE 2024-04-09 06:00:58 171.72 158.00 -0.33% FIVE 2024-04-09 07:01:08 173.00 157.20 -1.43% FIVE 2024-04-09 08:01:08 162.38 157.21 0.00% FIVE 2024-04-09 09:01:05 162.38 160.00 0.20% FIVE 2024-04-09 10:00:59 159.26 158.86 -0.82% FIVE 2024-04-09 11:00:53 160.02 159.71 -0.29% FIVE 2024-04-09 12:00:59 160.15 160.04 -0.17% FIVE 2024-04-09 13:01:08 160.22 160.17 -0.09% FIVE 2024-04-09 14:01:13 160.89 160.75 0.27% FIVE 2024-04-09 15:01:08 160.17 160.05 -0.14% FIVE 2024-04-09 16:01:03 163.50 159.25 -0.46% FIVE 2024-04-09 17:01:00 163.50 159.25 -0.33% FIVE 2024-04-09 20:00:58 0.00 0.00 -0.33% 2024-04-10 FIVE 2024-04-10 05:00:55 162.88 153.78 -0.33% FIVE 2024-04-10 06:01:14 162.88 157.50 0.65% FIVE 2024-04-10 07:00:51 162.35 157.50 0.65% FIVE 2024-04-10 08:01:13 162.34 158.51 0.65% FIVE 2024-04-10 09:00:50 160.20 157.00 -1.60% FIVE 2024-04-10 10:01:15 157.97 157.76 -1.02% FIVE 2024-04-10 11:00:57 159.86 159.69 0.16% FIVE 2024-04-10 12:00:55 159.99 159.72 0.24% FIVE 2024-04-10 13:00:57 160.50 160.19 0.42% FIVE 2024-04-10 14:01:03 160.61 160.41 0.61% FIVE 2024-04-10 15:00:52 161.19 161.08 0.95% FIVE 2024-04-10 16:01:02 162.36 159.30 0.41% FIVE 2024-04-10 17:00:56 162.40 160.00 0.41% FIVE 2024-04-10 19:00:52 164.74 160.00 0.41% FIVE 2024-04-10 20:01:04 0.00 0.00 0.41% 2024-04-11 FIVE 2024-04-11 05:01:08 198.57 154.01 0.41% FIVE 2024-04-11 07:00:59 162.35 145.00 0.40% FIVE 2024-04-11 08:01:09 162.35 158.01 0.40% FIVE 2024-04-11 09:00:53 162.35 160.50 0.40% FIVE 2024-04-11 10:01:00 160.06 159.72 -0.26% FIVE 2024-04-11 11:00:55 160.74 160.63 0.27% FIVE 2024-04-11 12:01:11 161.59 161.44 0.83% FIVE 2024-04-11 13:00:58 161.49 161.34 0.70% FIVE 2024-04-11 14:01:01 162.40 162.31 1.37% FIVE 2024-04-11 15:00:59 162.63 162.55 1.49% FIVE 2024-04-11 16:00:53 163.99 159.50 1.74% FIVE 2024-04-11 17:01:04 163.99 159.50 2.14% FIVE 2024-04-11 19:00:55 163.99 159.50 2.34% FIVE 2024-04-11 20:01:03 0.00 0.00 1.73% 2024-04-12 FIVE 2024-04-12 05:01:07 206.24 163.03 0.02% FIVE 2024-04-12 06:01:06 206.24 163.05 0.02% FIVE 2024-04-12 07:00:48 185.62 159.61 0.00% FIVE 2024-04-12 08:00:52 185.62 161.01 0.00% FIVE 2024-04-12 09:00:45 166.94 160.01 0.00% FIVE 2024-04-12 10:01:16 162.34 161.98 -0.53% FIVE 2024-04-12 11:01:00 161.80 161.63 -0.76% FIVE 2024-04-12 12:00:53 161.63 161.50 -0.88% FIVE 2024-04-12 13:00:56 160.16 160.02 -1.77% FIVE 2024-04-12 14:00:52 160.11 160.04 -1.87% FIVE 2024-04-12 15:00:59 157.48 157.39 -3.47% FIVE 2024-04-12 16:01:07 160.63 157.00 -3.23% FIVE 2024-04-12 17:00:55 160.63 157.00 -3.17% FIVE 2024-04-12 18:00:59 161.80 157.00 -3.17% FIVE 2024-04-12 20:01:01 0.00 0.00 -3.17% 2024-04-15 FIVE 2024-04-15 05:00:48 164.37 114.77 -3.17% FIVE 2024-04-15 06:01:09 164.37 157.48 -3.17% FIVE 2024-04-15 07:00:53 178.43 157.48 -3.17% FIVE 2024-04-15 08:00:57 164.37 157.55 -3.17% FIVE 2024-04-15 09:00:49 169.91 157.55 -3.17% FIVE 2024-04-15 10:01:04 157.82 157.67 0.17% FIVE 2024-04-15 11:00:57 155.55 155.38 -1.23% FIVE 2024-04-15 12:00:59 156.53 156.41 -0.59% FIVE 2024-04-15 13:01:01 154.54 154.21 -1.97% FIVE 2024-04-15 14:01:03 152.78 152.66 -2.96% FIVE 2024-04-15 15:00:56 152.80 152.74 -2.87% FIVE 2024-04-15 16:00:59 156.33 152.52 -2.33% FIVE 2024-04-15 17:00:53 155.87 152.52 -2.41% FIVE 2024-04-15 18:00:59 156.33 152.52 -2.41% FIVE 2024-04-15 20:01:02 0.00 0.00 -2.41% 2024-04-16 FIVE 2024-04-16 05:00:47 178.43 114.77 -2.41% FIVE 2024-04-16 07:00:49 178.43 150.01 -2.41% FIVE 2024-04-16 08:00:57 165.45 152.81 0.10% FIVE 2024-04-16 09:00:47 158.51 153.22 0.00% FIVE 2024-04-16 10:01:00 150.99 150.76 -1.30% FIVE 2024-04-16 11:00:57 149.70 149.56 -2.03% FIVE 2024-04-16 12:00:58 150.12 149.99 -1.72% FIVE 2024-04-16 13:00:43 150.34 150.24 -1.63% FIVE 2024-04-16 14:00:59 149.32 149.18 -2.31% FIVE 2024-04-16 15:00:51 149.51 149.39 -2.16% FIVE 2024-04-16 16:01:05 148.89 148.52 -2.50% FIVE 2024-04-16 17:00:57 148.87 148.00 -2.61% FIVE 2024-04-16 18:01:00 148.87 148.44 -2.61% FIVE 2024-04-16 19:01:02 148.87 148.00 -2.86% FIVE 2024-04-16 20:01:03 0.00 0.00 -2.86% 2024-04-17 FIVE 2024-04-17 05:01:03 162.22 141.70 -2.86% FIVE 2024-04-17 06:01:06 162.71 141.70 -2.86% FIVE 2024-04-17 07:00:59 162.71 147.00 -2.86% FIVE 2024-04-17 09:00:45 163.39 148.00 -2.86% FIVE 2024-04-17 10:01:10 151.64 151.31 1.41% FIVE 2024-04-17 11:00:51 151.68 151.53 1.51% FIVE 2024-04-17 12:01:01 152.11 151.98 1.80% FIVE 2024-04-17 13:00:59 151.73 151.62 1.54% FIVE 2024-04-17 14:01:01 152.63 152.49 2.16% FIVE 2024-04-17 15:00:51 153.07 152.91 2.43% FIVE 2024-04-17 16:01:01 153.90 150.58 2.17% FIVE 2024-04-17 17:01:03 153.90 151.72 2.22% FIVE 2024-04-17 18:01:02 152.87 151.74 2.22% FIVE 2024-04-17 19:00:56 152.93 151.79 2.22% FIVE 2024-04-17 20:00:59 0.00 0.00 2.22%