Five Below IncNASDAQ:FIVE
- LAST PRICE86.2800
- TODAY'S CHANGE (%)-5.2400 (-5.7255%)
- Bid / Lots85.0500/ 1
- Ask / Lots86.9900/ 2
- Open / Previous Close92.3700 / 91.5200
- Day Range
- 52 Week Range
- Volume2,194,919
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | FIVE |
|---|---|---|
| 09:32 ET | 16066 | 91.91 |
| 09:33 ET | 6871 | 90.0715 |
| 09:35 ET | 9367 | 90.335 |
| 09:37 ET | 7131 | 89.05 |
| 09:39 ET | 8237 | 89.385 |
| 09:42 ET | 6852 | 89.84 |
| 09:44 ET | 6467 | 89.8 |
| 09:46 ET | 7140 | 89.465 |
| 09:48 ET | 10432 | 89.215 |
| 09:50 ET | 14296 | 89.14 |
| 09:51 ET | 2316 | 88.75 |
| 09:53 ET | 5000 | 88.085 |
| 09:55 ET | 6281 | 88.38 |
| 09:57 ET | 4921 | 88.18 |
| 10:00 ET | 3268 | 87.94 |
| 10:02 ET | 5000 | 88.31 |
| 10:04 ET | 4984 | 88.38 |
| 10:06 ET | 6698 | 88.5 |
| 10:08 ET | 2811 | 88.52 |
| 10:09 ET | 3919 | 88.475 |
| 10:11 ET | 6300 | 88.275 |
| 10:13 ET | 16368 | 88.485 |
| 10:15 ET | 6226 | 88.27 |
| 10:18 ET | 3276 | 88.235 |
| 10:20 ET | 4624 | 88.19 |
| 10:22 ET | 4399 | 87.895 |
| 10:24 ET | 8177 | 87.86 |
| 10:26 ET | 1098 | 87.87 |
| 10:27 ET | 3708 | 87.63 |
| 10:29 ET | 14703 | 87.89 |
| 10:31 ET | 5058 | 87.82 |
| 10:33 ET | 3108 | 88.12 |
| 10:36 ET | 3866 | 88.42 |
| 10:38 ET | 1100 | 88.525 |
| 10:40 ET | 7574 | 88.21 |
| 10:42 ET | 3174 | 88.23 |
| 10:44 ET | 2376 | 88.31 |
| 10:45 ET | 6632 | 88.34 |
| 10:47 ET | 10693 | 88.79 |
| 10:49 ET | 9672 | 88.465 |
| 10:51 ET | 4394 | 88.56 |
| 10:54 ET | 400 | 88.51 |
| 10:56 ET | 3422 | 88.28 |
| 10:58 ET | 3296 | 88.1075 |
| 11:00 ET | 1927 | 88.13 |
| 11:02 ET | 387 | 88.13 |
| 11:03 ET | 1437 | 88.08 |
| 11:05 ET | 1703 | 87.87 |
| 11:07 ET | 3193 | 87.975 |
| 11:09 ET | 1403 | 88.06 |
| 11:12 ET | 1100 | 88.095 |
| 11:14 ET | 700 | 88.095 |
| 11:16 ET | 3518 | 88.32 |
| 11:18 ET | 3600 | 88.38 |
| 11:20 ET | 300 | 88.385 |
| 11:21 ET | 2000 | 88.325 |
| 11:23 ET | 1200 | 88.25 |
| 11:25 ET | 2217 | 88.25 |
| 11:27 ET | 4936 | 88.55 |
| 11:30 ET | 200 | 88.465 |
| 11:32 ET | 3219 | 88.19 |
| 11:34 ET | 961 | 88.27 |
| 11:36 ET | 700 | 88.14 |
| 11:38 ET | 600 | 88.03 |
| 11:39 ET | 950 | 88.05 |
| 11:41 ET | 13830 | 87.89 |
| 11:43 ET | 2580 | 87.88 |
| 11:45 ET | 1000 | 87.835 |
| 11:48 ET | 3300 | 87.92 |
| 11:50 ET | 600 | 88.35 |
| 11:52 ET | 408 | 88.36 |
| 11:54 ET | 2264 | 88.49 |
| 11:56 ET | 1191 | 88.48 |
| 11:57 ET | 1749 | 88.2 |
| 11:59 ET | 4472 | 87.98 |
| 12:01 ET | 1032 | 87.835 |
| 12:03 ET | 25307 | 87.6 |
| 12:06 ET | 1921 | 87.45 |
| 12:08 ET | 2503 | 87.34 |
| 12:10 ET | 24931 | 86.53 |
| 12:12 ET | 2972 | 86.47 |
| 12:14 ET | 15544 | 86.14 |
| 12:15 ET | 17624 | 85.6663 |
| 12:17 ET | 4153 | 85.835 |
| 12:19 ET | 16369 | 85.72 |
| 12:21 ET | 18115 | 85.9 |
| 12:24 ET | 11052 | 86.005 |
| 12:26 ET | 2034 | 85.78 |
| 12:28 ET | 400 | 85.78 |
| 12:30 ET | 10403 | 85.805 |
| 12:32 ET | 5452 | 85.295 |
| 12:33 ET | 14233 | 85.58 |
| 12:35 ET | 4416 | 85.44 |
| 12:37 ET | 4258 | 85.27 |
| 12:39 ET | 2283 | 85.56 |
| 12:42 ET | 1132 | 85.64 |
| 12:44 ET | 5285 | 85.44 |
| 12:46 ET | 20635 | 85.865 |
| 12:48 ET | 1282 | 85.74 |
| 12:50 ET | 1921 | 85.775 |
| 12:51 ET | 758 | 85.8699 |
| 12:53 ET | 17755 | 85.94 |
| 12:55 ET | 400 | 85.94 |
| 12:57 ET | 3600 | 86.17 |
| 01:00 ET | 12885 | 85.92 |
| 01:02 ET | 4011 | 85.73 |
| 01:04 ET | 1600 | 85.67 |
| 01:06 ET | 2300 | 85.65 |
| 01:08 ET | 3719 | 85.81 |
| 01:09 ET | 900 | 85.863 |
| 01:11 ET | 5900 | 85.985 |
| 01:13 ET | 751 | 86.03 |
| 01:15 ET | 1899 | 86.125 |
| 01:18 ET | 8400 | 85.95 |
| 01:20 ET | 1600 | 85.81 |
| 01:22 ET | 1737 | 85.785 |
| 01:24 ET | 800 | 85.8 |
| 01:26 ET | 5992 | 85.7 |
| 01:27 ET | 8748 | 85.52 |
| 01:29 ET | 2671 | 85.575 |
| 01:31 ET | 12673 | 85.75 |
| 01:33 ET | 2899 | 85.6225 |
| 01:36 ET | 750 | 85.5 |
| 01:38 ET | 11747 | 85.38 |
| 01:40 ET | 3242 | 85.38 |
| 01:42 ET | 12770 | 85.91 |
| 01:44 ET | 6256 | 85.8875 |
| 01:45 ET | 3924 | 85.835 |
| 01:47 ET | 4196 | 85.905 |
| 01:49 ET | 2600 | 85.9975 |
| 01:51 ET | 901 | 86.12 |
| 01:54 ET | 9446 | 86.05 |
| 01:56 ET | 14360 | 85.72 |
| 01:58 ET | 1400 | 85.66 |
| 02:00 ET | 2245 | 85.735 |
| 02:02 ET | 4327 | 85.625 |
| 02:03 ET | 4510 | 85.81 |
| 02:05 ET | 237 | 85.825 |
| 02:07 ET | 2250 | 85.71 |
| 02:09 ET | 600 | 85.69 |
| 02:12 ET | 6414 | 85.23 |
| 02:14 ET | 2348 | 85.45 |
| 02:16 ET | 5000 | 85.62 |
| 02:18 ET | 1437 | 85.855 |
| 02:20 ET | 5111 | 85.81 |
| 02:21 ET | 3502 | 85.66 |
| 02:23 ET | 2504 | 85.51 |
| 02:25 ET | 2300 | 85.6 |
| 02:27 ET | 3105 | 85.635 |
| 02:30 ET | 1300 | 85.83 |
| 02:32 ET | 336 | 85.8653 |
| 02:34 ET | 1449 | 85.735 |
| 02:36 ET | 1200 | 85.615 |
| 02:38 ET | 2100 | 85.81 |
| 02:39 ET | 500 | 85.715 |
| 02:41 ET | 874 | 85.785 |
| 02:43 ET | 1000 | 85.58 |
| 02:45 ET | 3619 | 85.522 |
| 02:48 ET | 1699 | 85.6 |
| 02:50 ET | 1751 | 85.59 |
| 02:52 ET | 1191 | 85.55 |
| 02:54 ET | 3093 | 85.5 |
| 02:56 ET | 1537 | 85.53 |
| 02:57 ET | 10476 | 85.58 |
| 02:59 ET | 2123 | 85.51 |
| 03:01 ET | 2100 | 85.52 |
| 03:03 ET | 21963 | 85.5 |
| 03:06 ET | 5020 | 85.51 |
| 03:08 ET | 950 | 85.53 |
| 03:10 ET | 7037 | 85.685 |
| 03:12 ET | 11383 | 85.98 |
| 03:14 ET | 7028 | 85.935 |
| 03:15 ET | 4201 | 86.12 |
| 03:17 ET | 3569 | 85.97 |
| 03:19 ET | 3308 | 86.08 |
| 03:21 ET | 17593 | 86.01 |
| 03:24 ET | 4135 | 86.115 |
| 03:26 ET | 14636 | 86.14 |
| 03:28 ET | 2488 | 86.16 |
| 03:30 ET | 6245 | 86.19 |
| 03:32 ET | 5333 | 86.35 |
| 03:33 ET | 8719 | 86.58 |
| 03:35 ET | 12734 | 86.57 |
| 03:37 ET | 6730 | 86.619 |
| 03:39 ET | 13462 | 86.705 |
| 03:42 ET | 5194 | 86.505 |
| 03:44 ET | 9215 | 86.46 |
| 03:46 ET | 5791 | 86.455 |
| 03:48 ET | 5948 | 86.535 |
| 03:50 ET | 5319 | 86.455 |
| 03:51 ET | 14152 | 86.59 |
| 03:53 ET | 10772 | 86.455 |
| 03:55 ET | 22188 | 86.62 |
| 03:57 ET | 42452 | 86.23 |
| 04:00 ET | 262907 | 86.28 |
Nov 7, 2024
DJ Five Below Is Maintained at Hold by Truist Securities, from 9:27AM ET on Thursday Nov 07, 2024 by Dow Jones
9:27AM ET on Thursday Nov 07, 2024 by Dow JonesDJ Five Below Cut to Sector Weight From Overweight by Keybanc, from 7:14AM ET on Thursday Nov 07, 2024 by Dow Jones
7:14AM ET on Thursday Nov 07, 2024 by Dow Jones
Nov 6, 2024
DJ Five Below Cut to Underperform From Neutral by B of A Securities, from 10:55AM ET on Wednesday Nov 06, 2024 by Dow Jones
10:55AM ET on Wednesday Nov 06, 2024 by Dow JonesDJ Best Buy, Five Below Sink Amid Trump Tariff Concerns -- Market Talk, from 10:22AM ET on Wednesday Nov 06, 2024 by Dow Jones
10:22AM ET on Wednesday Nov 06, 2024 by Dow Jones
Oct 28, 2024
DJ Five Below, Best Buy Among Most Tariff-Exposed Retailers -- Market Talk, from 11:36AM ET on Monday Oct 28, 2024 by Dow Jones
11:36AM ET on Monday Oct 28, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Five Below Inc | 4.7B | 17.0x | +15.26% |
Dillard's Inc | 6.5B | 9.9x | +48.82% |
Nordstrom Inc | 3.7B | 13.4x | -24.25% |
Bon-Ton Stores Inc | 2.1K | 0.0x | --- |
BGI Inc | 5.3M | -0.2x | --- |
Sears Canada Inc | 10.2K | 0.0x | --- |
Company Information
Five Below, Inc. is a specialty value retailer offering merchandise targeted at the tween and teen demographic. Its assortment of products, including select brands and licensed merchandise. It is engaged in offering a group of products, including leisure, fashion and home, and snack and seasonal. Leisure includes items, such as sporting goods, games, toys, tech, books, electronic accessories, arts and crafts, and party. Fashion and home include items, such as personal accessories, attitude t-shirts, beauty offerings, home goods and storage options. Snack and seasonal include items, such as seasonal goods, greeting cards, candy and other snacks, and beverages. It also offers its merchandise on the Internet, through its fivebelow.com e-commerce Website, offering home delivery and the option to buy online and pick up in store. It also sells its merchandise through on-demand third-party delivery services to enable its customers to shop online and receive convenient delivery.
Contact Information
- Headquarters
- 701 Market Street, Suite 300PHILADELPHIA, PA, United States 19106
- Phone
- 215-546-7909
- Fax
- 215-546-8099
Executives
- Interim Executive Chairman of the Board
- Thomas Vellios
- Interim President, Chief Executive Officer
- Kenneth Bull
- Chief Financial Officer, Treasurer
- Kristy Chipman
- Chief Administrative Officer
- Eric Specter
- Chief Retail Officer
- George Hill
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $4.7B |
|---|---|
Revenue (TTM) | $3.7B |
Shares Outstanding | 55.0M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.17 |
EPS | $5.09 |
Book Value | $28.71 |
P/E Ratio | 17.0x |
Price/Sales (TTM) | 1.3 |
Price/Cash Flow (TTM) | 11.0x |
Operating Margin | 9.75% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
