Five Below, Inc. FIVE
NASDAQ · United States · Retail Trade
$219.57-2.46 (-1.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $219.57 | -1.11% | $220.93 | $220.93 | $215.25 | 1.07M |
| 2026-09-29 | $222.03 | -2.62% | $226.74 | $227.24 | $220.63 | 654.10K |
| 2026-09-28 | $228.00 | +2.43% | $220.90 | $230.53 | $220.01 | 953.60K |
| 2026-09-25 | $222.60 | +0.10% | $222.84 | $226.38 | $217.05 | 1.10M |
| 2026-09-24 | $222.38 | -2.21% | $228.98 | $230.98 | $221.61 | 1.00M |
| 2026-09-23 | $227.41 | -2.10% | $232.12 | $232.65 | $216.67 | 1.39M |
| 2026-09-22 | $232.28 | -1.63% | $236.39 | $242.41 | $232.00 | 1.45M |
| 2026-09-21 | $236.14 | +0.85% | $236.38 | $241.67 | $235.30 | 1.05M |
| 2026-09-18 | $234.14 | -1.12% | $235.06 | $239.71 | $232.86 | 2.09M |
| 2026-09-17 | $236.80 | -0.37% | $240.16 | $242.11 | $234.65 | 1.20M |
| 2026-09-16 | $237.68 | +0.68% | $238.55 | $242.35 | $234.63 | 1.12M |
| 2026-09-15 | $236.07 | -5.42% | $251.60 | $251.60 | $233.24 | 1.17M |
| 2026-09-14 | $249.59 | +2.04% | $243.88 | $251.57 | $243.75 | 858.20K |
| 2026-09-11 | $244.60 | +1.38% | $243.49 | $246.03 | $241.41 | 881.90K |
| 2026-09-10 | $241.28 | -2.36% | $245.47 | $250.73 | $240.83 | 1.09M |
| 2026-09-09 | $247.12 | -2.74% | $252.92 | $255.19 | $246.31 | 1.04M |
| 2026-09-08 | $254.07 | +0.74% | $251.22 | $256.44 | $244.50 | 1.11M |
| 2026-09-04 | $252.20 | +5.10% | $238.88 | $257.78 | $237.47 | 1.91M |
| 2026-09-03 | $239.96 | -1.28% | $257.00 | $260.12 | $236.95 | 2.58M |
| 2026-09-02 | $243.08 | -0.82% | $244.98 | $246.55 | $237.82 | 1.86M |
| 2026-09-01 | $245.08 | -0.71% | $242.35 | $247.94 | $241.11 | 1.19M |
| 2026-08-31 | $246.84 | +2.05% | $242.54 | $248.96 | $241.40 | 1.10M |
| 2026-08-28 | $241.89 | -2.06% | $248.26 | $249.15 | $241.02 | 1.02M |
| 2026-08-27 | $246.98 | -4.03% | $253.49 | $256.83 | $246.57 | 1.16M |
| 2026-08-26 | $257.35 | -0.79% | $258.27 | $261.00 | $254.14 | 1.26M |
| 2026-08-25 | $259.41 | -1.26% | $256.33 | $260.39 | $251.68 | 1.21M |
| 2026-08-24 | $262.72 | +4.99% | $250.24 | $263.88 | $246.25 | 2.04M |
| 2026-08-21 | $250.24 | +5.89% | $239.85 | $250.62 | $239.80 | 964.10K |
| 2026-08-20 | $236.31 | -2.38% | $240.00 | $241.80 | $234.55 | 1.10M |
| 2026-08-19 | $242.08 | +1.50% | $241.71 | $246.71 | $240.42 | 847.80K |
| 2026-08-18 | $238.51 | -0.02% | $238.92 | $242.63 | $237.15 | 566.40K |
| 2026-08-17 | $238.56 | -2.45% | $243.39 | $246.60 | $238.30 | 952.60K |
| 2026-08-14 | $244.54 | +1.17% | $242.97 | $246.33 | $242.37 | 615.30K |
| 2026-08-13 | $241.71 | +1.49% | $248.60 | $249.00 | $240.78 | 1.05M |
| 2026-08-12 | $238.15 | +1.67% | $234.65 | $240.26 | $232.18 | 701.00K |
| 2026-08-11 | $234.24 | -0.48% | $233.86 | $237.30 | $230.64 | 780.30K |
| 2026-08-10 | $235.36 | -3.69% | $241.94 | $242.48 | $235.10 | 1.23M |
| 2026-08-07 | $244.37 | +5.73% | $231.50 | $244.53 | $228.77 | 1.03M |
| 2026-08-06 | $231.12 | +3.10% | $225.74 | $233.21 | $224.14 | 836.50K |
| 2026-08-05 | $224.16 | +0.84% | $224.57 | $226.00 | $220.58 | 614.20K |
| 2026-08-04 | $222.30 | +2.58% | $215.18 | $222.56 | $214.69 | 713.30K |
| 2026-08-03 | $216.70 | -0.20% | $219.13 | $221.36 | $213.30 | 862.90K |
| 2026-07-31 | $217.13 | -0.93% | $221.64 | $223.00 | $213.46 | 987.20K |
| 2026-07-30 | $219.17 | +4.62% | $211.35 | $220.53 | $208.89 | 978.40K |
| 2026-07-29 | $209.49 | +0.72% | $205.44 | $216.34 | $205.44 | 1.15M |
| 2026-07-28 | $207.99 | +0.41% | $207.49 | $209.23 | $205.77 | 951.20K |
| 2026-07-27 | $207.14 | +1.94% | $203.33 | $208.35 | $203.33 | 988.80K |
| 2026-07-24 | $203.19 | +0.93% | $201.61 | $206.00 | $200.72 | 511.80K |
| 2026-07-23 | $201.31 | -1.74% | $203.48 | $206.51 | $198.83 | 1.18M |
| 2026-07-22 | $204.87 | +0.57% | $203.72 | $206.14 | $202.30 | 1.03M |
| 2026-07-21 | $203.71 | -0.21% | $206.94 | $209.58 | $203.50 | 1.18M |
| 2026-07-20 | $204.14 | +0.75% | $210.78 | $211.26 | $203.18 | 1.49M |
| 2026-07-17 | $202.63 | +2.49% | $195.51 | $203.96 | $193.93 | 2.38M |
| 2026-07-16 | $197.71 | +2.42% | $194.08 | $202.55 | $193.47 | 1.18M |
| 2026-07-15 | $193.03 | -0.04% | $192.93 | $196.55 | $191.33 | 880.50K |
| 2026-07-14 | $193.11 | +0.82% | $193.83 | $195.67 | $190.42 | 974.20K |
| 2026-07-13 | $191.53 | +1.13% | $189.31 | $193.58 | $189.31 | 1.23M |
| 2026-07-10 | $189.39 | +2.80% | $185.97 | $190.00 | $183.72 | 837.80K |
| 2026-07-09 | $184.24 | +1.93% | $184.20 | $188.56 | $182.31 | 1.29M |
| 2026-07-08 | $180.75 | +2.55% | $176.56 | $181.33 | $173.10 | 1.11M |
| 2026-07-07 | $176.25 | -0.09% | $176.69 | $179.08 | $174.56 | 1.04M |
| 2026-07-06 | $176.40 | -3.31% | $181.51 | $185.00 | $176.07 | 1.01M |
| 2026-07-02 | $182.43 | -0.11% | $185.33 | $185.79 | $180.76 | 873.70K |
| 2026-07-01 | $182.64 | +1.59% | $179.79 | $186.16 | $179.06 | 1.26M |
| 2026-06-30 | $179.79 | +0.88% | $177.87 | $180.80 | $175.56 | 1.18M |
| 2026-06-29 | $178.23 | -5.38% | $186.29 | $186.94 | $175.86 | 1.65M |
| 2026-06-26 | $188.37 | +0.95% | $188.57 | $191.66 | $185.69 | 1.39M |
| 2026-06-25 | $186.59 | -0.62% | $189.75 | $190.62 | $185.62 | 809.40K |
| 2026-06-24 | $187.75 | +0.97% | $188.06 | $192.79 | $185.30 | 1.45M |
| 2026-06-23 | $185.95 | -3.88% | $187.46 | $189.79 | $185.75 | 993.00K |
| 2026-06-22 | $193.45 | -0.31% | $195.95 | $198.21 | $192.19 | 1.20M |
| 2026-06-18 | $194.06 | +1.46% | $194.13 | $194.98 | $191.52 | 1.05M |
| 2026-06-17 | $191.26 | +0.98% | $189.41 | $195.38 | $189.26 | 935.00K |
| 2026-06-16 | $189.41 | -2.33% | $194.28 | $195.46 | $188.34 | 1.32M |
| 2026-06-15 | $193.92 | -2.30% | $199.21 | $201.00 | $193.02 | 1.24M |
| 2026-06-12 | $198.49 | -1.72% | $203.29 | $203.93 | $195.69 | 873.60K |
| 2026-06-11 | $201.97 | +3.12% | $195.85 | $202.47 | $193.30 | 1.33M |
| 2026-06-10 | $195.85 | +2.63% | $190.30 | $196.59 | $188.00 | 2.09M |
| 2026-06-09 | $190.83 | +2.33% | $186.49 | $193.18 | $184.68 | 1.59M |
| 2026-06-08 | $186.49 | -2.09% | $190.47 | $192.84 | $185.39 | 2.02M |
| 2026-06-05 | $190.47 | -0.88% | $192.69 | $196.86 | $190.38 | 2.16M |
| 2026-06-04 | $192.17 | -13.78% | $197.47 | $201.00 | $191.10 | 5.05M |
| 2026-06-03 | $222.89 | +1.14% | $223.10 | $225.76 | $219.19 | 3.16M |
| 2026-06-02 | $220.37 | -2.59% | $230.01 | $230.50 | $218.97 | 1.81M |
| 2026-06-01 | $226.22 | -0.50% | $227.18 | $232.50 | $221.11 | 1.72M |
| 2026-05-29 | $227.36 | +1.09% | $223.45 | $229.04 | $221.95 | 1.00M |
| 2026-05-28 | $224.90 | +4.13% | $222.00 | $228.69 | $219.46 | 1.44M |
| 2026-05-27 | $215.99 | -2.30% | $222.33 | $224.00 | $214.21 | 1.20M |
| 2026-05-26 | $221.07 | +0.72% | $220.81 | $224.00 | $219.90 | 950.10K |
| 2026-05-22 | $219.50 | -0.13% | $220.00 | $223.34 | $216.44 | 805.20K |