Five Below, Inc. (BIT:1FIVE)
Italy · Delayed Price · Currency is EUR 173.65
-1.20 (-0.69%)
At close: Feb 10, 2026
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.69% | - |
| Feb 9, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 1.36% | - |
| Feb 6, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 6.12% | - |
| Feb 5, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -3.16% | - |
| Feb 4, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | -1.00% | - |
| Feb 3, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 1.71% | - |
| Feb 2, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 4.61% | - |
| Jan 30, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 2.38% | - |
| Jan 29, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -0.22% | - |
| Jan 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.19% | - |
| Jan 27, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -3.14% | - |
| Jan 26, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -0.16% | - |
| Jan 23, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.59% | - |
| Jan 22, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -2.24% | - |
| Jan 21, 2026 | 166.90 | 166.90 | 166.90 | 167.35 | 167.35 | 0.66% | 50 |
| Jan 20, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -1.39% | - |
| Jan 19, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.55% | - |
| Jan 16, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | -1.50% | - |
| Jan 15, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 1.96% | - |
| Jan 14, 2026 | 176.15 | 176.15 | 176.15 | 170.50 | 170.50 | -1.04% | 3 |
| Jan 13, 2026 | 174.90 | 174.90 | 174.90 | 172.30 | 172.30 | 0.26% | 43 |
| Jan 12, 2026 | 171.05 | 171.05 | 171.05 | 171.85 | 171.85 | 1.45% | 50 |
| Jan 9, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -2.22% | - |
| Jan 8, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0.96% | - |
| Jan 7, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.20% | - |
| Jan 6, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 7.97% | - |
| Jan 5, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -3.43% | - |
| Jan 2, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 1.57% | - |
| Dec 30, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 1.03% | - |
| Dec 29, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | -2.90% | - |
| Dec 23, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 6.60% | - |
| Dec 22, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 0.58% | - |
| Dec 19, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 3.63% | - |
| Dec 18, 2025 | 144.80 | 149.80 | 144.80 | 148.95 | 148.95 | 1.46% | 15 |
| Dec 17, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -2.52% | - |
| Dec 16, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -3.00% | - |
| Dec 15, 2025 | 155.55 | 155.55 | 155.55 | 155.25 | 155.25 | -3.72% | 50 |
| Dec 12, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 9.43% | - |
| Dec 11, 2025 | 151.05 | 151.05 | 151.05 | 147.35 | 147.35 | -4.69% | 50 |
| Dec 10, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 16.33% | - |
| Dec 9, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -17.27% | - |
| Dec 8, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - | - |
| Dec 5, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 14.79% | - |
| Dec 4, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 4.71% | - |
| Dec 3, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -5.15% | - |
| Dec 2, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 10.29% | - |
| Dec 1, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -13.33% | - |
| Nov 28, 2025 | 147.00 | 147.00 | 147.00 | 147.40 | 147.40 | 2.11% | 2 |
| Nov 27, 2025 | 151.20 | 151.20 | 151.20 | 144.35 | 144.35 | 3.33% | 2 |
| Nov 26, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -6.96% | - |