About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
FIVE
The stock jumped 14% after the discount retailer posted an earnings and revenue beat for the third quarter. Five Below reported adjusted earnings of 42 cents per share on revenues of $844 million. Analysts polled by LSEG had expected earnings of 17 cents on revenues of $799 million.
...
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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 94.98 | 95.98 |
96.38
|
93.68
|
719K | -0.85% | |||
| Jan 28 | 95.79 | 96 |
96.52
|
94.85
|
737K | -0.35% | |||
| Jan 27 | 96.13 | 96.48 |
97.29
|
94.39
|
1.2M | 0.40% | |||
| Jan 24 | 95.75 | 92 |
97.45
|
92
|
1.9M | 3.96% | |||
| Jan 23 | 92.1 | 92.26 |
93.82
|
90.65
|
1.6M | -0.72% | |||
| Jan 22 | 92.77 | 95.13 |
95.18
|
91.59
|
2.0M | -3.22% | |||
| Jan 21 | 95.86 | 92.62 |
96.16
|
91.73
|
2.6M | 5.76% | |||
| Jan 17 | 90.64 | 93.38 |
94.48
|
90.19
|
2.5M | -2.36% | |||
| Jan 16 | 92.83 | 93.27 |
94.5
|
89.73
|
2.9M | -1.82% | |||
| Jan 15 | 94.55 | 96.59 |
98.35
|
93.17
|
1.7M | 0.49% | |||
| Jan 14 | 94.09 | 101.41 |
101.98
|
93.41
|
2.3M | -5.82% | |||
| Jan 13 | 99.9 | 107 |
107
|
96.26
|
3.0M | -3.2% | |||
| Jan 10 | 103.2 | 98.18 |
104.44
|
98.18
|
2.2M | 3.70% | |||
| Jan 8 | 99.52 | 99.42 |
100.41
|
95.96
|
2.4M | -2.63% | |||
| Jan 7 | 102.21 | 102.86 |
105.97
|
102.1
|
2.2M | 0.53% | |||
| Jan 6 | 101.67 | 97.5 |
102.55
|
97.22
|
2.1M | 4.74% | |||
| Jan 3 | 97.07 | 99.25 |
100.49
|
96.71
|
1.9M | -2.03% | |||
| Jan 2 | 99.08 | 105.06 |
105.99
|
98.99
|
2.2M | -5.6% | |||
| Dec 31, 2024 | 104.96 | 104.84 |
105.96
|
102.87
|
1.4M | 0.91% | |||
| Dec 30, 2024 | 104.01 | 106.69 |
107.16
|
102.74
|
2.0M | -4.73% | |||
| Dec 27, 2024 | 109.17 | 111.45 |
111.97
|
108.14
|
1.1M | -2.94% | |||
| Dec 26, 2024 | 112.48 | 107.75 |
112.6
|
107.04
|
1.4M | 4.63% | |||
| Dec 24, 2024 | 107.5 | 107.89 |
108.44
|
106.43
|
513K | -0.18% | |||
| Dec 23, 2024 | 107.69 | 106.12 |
108.52
|
105.03
|
1.5M | 1.52% | |||
| Dec 20, 2024 | 106.08 | 107.54 |
110.19
|
105.31
|
2.7M | -1.55% | |||
| Dec 19, 2024 | 107.75 | 106.49 |
109.09
|
104.65
|
1.2M | 1.34% | |||
| Dec 18, 2024 | 106.33 | 105 |
109.08
|
105
|
1.4M | 1.22% | |||
| Dec 17, 2024 | 105.05 | 105 |
107.42
|
104.19
|
1.2M | 0.05% | |||
| Dec 16, 2024 | 105 | 104.07 |
107.65
|
102.77
|
1.6M | 1.01% | |||
| Dec 13, 2024 | 103.95 | 104.97 |
106.51
|
101.64
|
1.9M | 0.15% | |||
| Dec 12, 2024 | 103.79 | 109.17 |
109.22
|
103.23
|
2.3M | -5.24% | |||
| Dec 11, 2024 | 109.53 | 110.48 |
110.65
|
107.87
|
1.3M | 0.10% | |||
| Dec 10, 2024 | 109.42 | 111.41 |
112.74
|
109.17
|
1.2M | -2.24% | |||
| Dec 9, 2024 | 111.93 | 113.63 |
115.71
|
111.32
|
1.5M | -0.71% | |||
| Dec 6, 2024 | 112.73 | 117.32 |
118.3
|
111.1
|
2.4M | -2.79% | |||
| Dec 5, 2024 | 115.97 | 119.2 |
122
|
113.9
|
7.3M | 10.48% | |||
| Dec 4, 2024 | 104.97 | 103 |
105.1
|
101.66
|
4.2M | 1.72% | |||
| Dec 3, 2024 | 103.2 | 99.16 |
103.85
|
98.58
|
2.9M | 4.03% | |||
| Dec 2, 2024 | 99.2 | 93.85 |
99.29
|
93.18
|
2.4M | 7.01% | |||
| Nov 29, 2024 | 92.7 | 93.75 |
94.13
|
92.49
|
634K | -0.33% | |||
| Nov 27, 2024 | 93.01 | 89.99 |
93.23
|
89.5
|
1.2M | 4.62% | |||
| Nov 26, 2024 | 88.9 | 91.2 |
91.2
|
87.08
|
2.1M | -2.96% | |||
| Nov 25, 2024 | 91.61 | 89.17 |
94.6
|
88.74
|
3.1M | 5.40% | |||
| Nov 22, 2024 | 86.92 | 83.89 |
86.94
|
83.55
|
1.6M | 4.11% | |||
| Nov 21, 2024 | 83.49 | 83.1 |
84.5
|
82
|
1.1M | 0.47% | |||
| Nov 20, 2024 | 83.1 | 81.19 |
83.32
|
79.14
|
2.2M | -1.74% | |||
| Nov 19, 2024 | 84.57 | 86.52 |
86.65
|
84.48
|
1.2M | -2.4% | |||
| Nov 18, 2024 | 86.65 | 87.04 |
89.06
|
84.6
|
1.6M | -0.43% | |||
| Nov 15, 2024 | 87.02 | 87.45 |
89.31
|
86.86
|
1.0M | -1.17% | |||
| Nov 14, 2024 | 88.05 | 83.62 |
89.73
|
83.53
|
2.2M | 4.19% | |||
| Nov 13, 2024 | 84.51 | 83.22 |
86.29
|
82.71
|
1.7M | 1.50% | |||
| Nov 12, 2024 | 83.26 | 82.7 |
83.97
|
80.82
|
2.0M | 0.31% | |||
| Nov 11, 2024 | 83 | 87.37 |
87.37
|
82.79
|
2.5M | -3.8% | |||
| Nov 8, 2024 | 86.28 | 92.37 |
92.38
|
85.05
|
2.2M | -5.73% | |||
| Nov 7, 2024 | 91.52 | 85.1 |
93.3
|
85.06
|
3.6M | 8.41% | |||
| Nov 6, 2024 | 84.42 | 83.86 |
88.05
|
82.23
|
5.3M | -9.89% | |||
| Nov 5, 2024 | 93.69 | 94.77 |
95
|
90.48
|
1.5M | -1.38% | |||
| Nov 4, 2024 | 95 | 96.61 |
99.53
|
94.41
|
1.7M | -0.97% | |||
| Nov 1, 2024 | 95.93 | 95.08 |
96.28
|
92.21
|
1.2M | 1.20% | |||
| Oct 31, 2024 | 94.79 | 93.67 |
95.49
|
91.77
|
1.4M | 0% | |||