About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
FIVE
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Five Below gains after better-than-feared Q1 results
- Five Below GAAP EPS of $0.67 beats by $0.04, revenue of $726.25M misses by $1.96M
- Five Below Q1 2024 Earnings Preview
- Five Below is tipped by UBS to post a solid earnings report
- Walmart, Wayfair among expected beneficiaries from Bed Bath & Beyond bankruptcy
- Five Below stock falls on soft Q1 forecast
- Five Below GAAP EPS of $3.07 in-line, revenue of $1.12B beats by $10M
- Five Below Q4 2023 Earnings Preview
- Five Below promotes CFO Kenneth Bull to new role of chief operating officer
- Earnings week ahead: Adobe, FedEx, Lennar, Xpeng, Dollar General and more
- Data suggests discount stores could be big winners in 2023
- Five Below stock rises as Roth shifts to Buy rating
- Are retailers finally wrangling inventory issues?
- Walmart, AutoZone and Five Below make Barclays top retail picks list
- Discount store traffic on the rise as consumers tighten belts
- Five Below guides for Q4 results on high end of prior range
- Five Below, Tractor Supply make BofA's top 2023 picks list while AutoZone, Best Buy are on the avoid list
- Five Below stock rises on earnings beat, optimistic holiday sales forecast
- Five Below GAAP EPS of $0.29 beats by $0.14, revenue of $645.03M beats by $30.95M
- Five Below Q3 2023 Earnings Preview
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| December 1, 2021 | 0.43 / 0.2907 | 607.6M / 562.19M |
Beat! |
| September 1, 2021 | 1.15 / 1.11 | 646.55M / 657.81M | |
| June 3, 2021 | 0.88 / 0.6526 | 597.82M / 554.9M |
Beat! |
| March 17, 2021 | 2.2 / 2.11 | 858.51M / 839.33M |
Beat! |
| December 2, 2020 | 0.36 / 0.1987 | 476.61M / 445.19M |
Beat! |
| September 2, 2020 | 0.5 / 0.14 | 426.11M / 409.19M |
Beat! |
| June 9, 2020 | -0.91 / -0.34 | 200.9M / 230.57M | |
| March 18, 2020 | 1.97 / 1.94 | 687.13M / 687.2M | |
| December 4, 2019 | 0.18 / 0.17 | 377.44M / 373.63M |
Beat! |
| August 28, 2019 | 0.51 / 0.5 | 417.4M / 421.1M | |
| June 5, 2019 | 0.46 / 0.34 | 364.76M / 364.23M |
Beat! |
| March 27, 2019 | 1.59 / 1.57 | 602.68M / 601.44M |
Beat! |
| December 6, 2018 | 0.22 / 0.19 | 312.82M / 304.06M |
Beat! |
| September 6, 2018 | 0.45 / 0.38 | 347.73M / 334.83M |
Beat! |
| June 6, 2018 | 0.39 / 0.32 | 296.32M / 290.91M |
Beat! |
| March 21, 2018 | 1.21 / 1.16 | 504.83M / 502.74M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 165.08 | 159.36 |
166.46
|
159.36
|
970K | 1.64% | ||||
| Oct 6, 2023 | 162.41 | 162.33 |
165.8
|
160.62
|
778K | -0.78% | ||||
| Oct 5, 2023 | 163.68 | 160.59 |
164.54
|
160.42
|
1.2M | 2.25% | ||||
| Oct 4, 2023 | 160.08 | 156.95 |
160.47
|
155.53
|
769K | 2.73% | ||||
| Oct 3, 2023 | 155.83 | 156.3 |
156.6
|
153.22
|
837K | -1.14% | ||||
| Oct 2, 2023 | 157.62 | 161.3 |
163.85
|
156.85
|
965K | -2.04% | ||||
| Sep 29, 2023 | 160.9 | 159.69 |
163.39
|
159.25
|
2.1M | 2.26% | ||||
| Sep 28, 2023 | 157.34 | 151.14 |
157.8
|
150.72
|
1.5M | 4.14% | ||||
| Sep 27, 2023 | 151.08 | 147.09 |
151.35
|
147.01
|
1.2M | 3.48% | ||||
| Sep 26, 2023 | 146 | 146.81 |
147.29
|
144.57
|
729K | -1.4% | ||||
| Sep 25, 2023 | 148.07 | 146.75 |
148.79
|
145.96
|
935K | 0.13% | ||||
| Sep 22, 2023 | 147.88 | 150.16 |
150.79
|
147.03
|
1.0M | -1.06% | ||||
| Sep 21, 2023 | 149.46 | 153.7 |
153.76
|
148.81
|
983K | -3.42% | ||||
| Sep 20, 2023 | 154.76 | 157.1 |
157.15
|
154.34
|
543K | -1.46% | ||||
| Sep 19, 2023 | 157.06 | 156.75 |
157.85
|
154.4
|
645K | -0.24% | ||||
| Sep 18, 2023 | 157.43 | 158.75 |
159.71
|
157.18
|
1.2M | -0.99% | ||||
| Sep 15, 2023 | 159 | 159.71 |
160.15
|
158.37
|
1.4M | -1.12% | ||||
| Sep 14, 2023 | 160.8 | 162.6 |
163.51
|
158.62
|
1.3M | -1.17% | ||||
| Sep 13, 2023 | 162.7 | 162.16 |
163.78
|
160.26
|
1.7M | 2.26% | ||||
| Sep 12, 2023 | 159.11 | 160.19 |
161.41
|
157.06
|
735K | -0.62% | ||||
| Sep 11, 2023 | 160.1 | 162.28 |
163.02
|
159.36
|
948K | -0.87% | ||||
| Sep 8, 2023 | 161.5 | 159.76 |
162.91
|
159.76
|
1.2M | 0.50% | ||||
| Sep 7, 2023 | 160.7 | 161.66 |
162.2
|
159.67
|
1.5M | -1.09% | ||||
| Sep 6, 2023 | 162.47 | 165.01 |
165.42
|
162.17
|
1.3M | -2.14% | ||||
| Sep 5, 2023 | 166.03 | 168.09 |
170.61
|
165.88
|
864K | -1.93% | ||||
| Sep 1, 2023 | 169.3 | 173.66 |
174.13
|
166.79
|
1.2M | -1.55% | ||||
| Aug 31, 2023 | 171.96 | 175 |
181.5
|
171.42
|
2.5M | -6.01% | ||||
| Aug 30, 2023 | 182.95 | 181.47 |
184.57
|
181
|
1.2M | 0.15% | ||||
| Aug 29, 2023 | 182.68 | 178.64 |
183.38
|
178
|
764K | 1.95% | ||||
| Aug 28, 2023 | 179.18 | 177.97 |
179.75
|
176.28
|
1.0M | 0.83% | ||||
| Aug 25, 2023 | 177.7 | 176.1 |
179.77
|
174.02
|
1.0M | 1.48% | ||||
| Aug 24, 2023 | 175.1 | 185.5 |
185.64
|
173.88
|
1.5M | -6.4% | ||||
| Aug 23, 2023 | 187.08 | 187.14 |
187.77
|
184.57
|
588K | -0.15% | ||||
| Aug 22, 2023 | 187.36 | 190.27 |
190.27
|
184.48
|
655K | -2.98% | ||||
| Aug 21, 2023 | 193.11 | 194.75 |
195.25
|
191.34
|
362K | -0.59% | ||||
| Aug 18, 2023 | 194.25 | 187.86 |
195.65
|
187.58
|
535K | 2.70% | ||||
| Aug 17, 2023 | 189.15 | 195.31 |
195.37
|
188.3
|
571K | -2.72% | ||||
| Aug 16, 2023 | 194.43 | 198.33 |
198.33
|
194.29
|
623K | -0.84% | ||||
| Aug 15, 2023 | 196.07 | 195.25 |
196.32
|
192.9
|
427K | -0.12% | ||||
| Aug 14, 2023 | 196.31 | 193.83 |
196.75
|
193.09
|
400K | 1.82% | ||||
| Aug 11, 2023 | 192.8 | 194.26 |
195.15
|
192.01
|
329K | -1.18% | ||||
| Aug 10, 2023 | 195.11 | 196.59 |
198.05
|
194.18
|
333K | 0.11% | ||||
| Aug 9, 2023 | 194.9 | 192.34 |
195.53
|
192.15
|
403K | 1.24% | ||||
| Aug 8, 2023 | 192.52 | 194.01 |
194.99
|
189.57
|
611K | -1.61% | ||||
| Aug 7, 2023 | 195.68 | 198.73 |
199.54
|
194.07
|
631K | -1.2% | ||||
| Aug 4, 2023 | 198.06 | 199.21 |
199.92
|
196.91
|
334K | -0.37% | ||||
| Aug 3, 2023 | 198.8 | 200.29 |
203.07
|
197.57
|
445K | -0.74% | ||||
| Aug 2, 2023 | 200.29 | 205 |
205.62
|
200.12
|
463K | -3.27% | ||||
| Aug 1, 2023 | 207.07 | 208.32 |
208.38
|
204.47
|
450K | -0.61% | ||||
| Jul 31, 2023 | 208.34 | 208 |
209.12
|
205.94
|
507K | 0.43% | ||||
| Jul 28, 2023 | 207.45 | 202.19 |
207.55
|
201.8
|
711K | 3.58% | ||||
| Jul 27, 2023 | 200.28 | 200.74 |
205.59
|
199.24
|
555K | 0.08% | ||||
| Jul 26, 2023 | 200.11 | 196.23 |
200.51
|
196.23
|
470K | 2.60% | ||||
| Jul 25, 2023 | 195.03 | 195.74 |
198.1
|
194.23
|
377K | -0.99% | ||||
| Jul 24, 2023 | 196.99 | 199.27 |
199.29
|
194.02
|
831K | -1.93% | ||||
| Jul 21, 2023 | 200.87 | 200.87 |
201.73
|
199.94
|
288K | 0.79% | ||||
| Jul 20, 2023 | 199.29 | 204.56 |
204.56
|
199.04
|
341K | -2.39% | ||||
| Jul 19, 2023 | 204.16 | 201.89 |
205.58
|
200.73
|
548K | 1.54% | ||||
| Jul 18, 2023 | 201.06 | 200.79 |
202.22
|
198.29
|
480K | 0.12% | ||||
| Jul 17, 2023 | 200.81 | 197.77 |
201.75
|
197.07
|
385K | 0% | ||||