Five Below, Inc. (BIT:1FIVE)
Italy · Delayed Price · Currency is EUR 160.65
+20.70 (14.79%)
At close: Dec 5, 2025
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -3.29% | - |
| Nov 24, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 3.16% | - |
| Nov 21, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 12.90% | - |
| Nov 20, 2025 | 133.95 | 133.95 | 133.95 | 133.30 | 133.30 | 4.14% | 125 |
| Nov 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Nov 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.38% | - |
| Nov 17, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 2.63% | - |
| Nov 14, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.74% | - |
| Nov 13, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -2.21% | - |
| Nov 12, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.93% | - |
| Nov 11, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -3.71% | - |
| Nov 10, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 2.99% | - |
| Nov 7, 2025 | 136.75 | 136.75 | 128.00 | 127.10 | 127.10 | -4.83% | 50 |
| Nov 6, 2025 | 132.75 | 132.75 | 131.25 | 133.55 | 133.55 | -3.29% | 44 |
| Nov 5, 2025 | 134.60 | 134.60 | 134.15 | 138.10 | 138.10 | 2.03% | 81 |
| Nov 4, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | -2.06% | - |
| Nov 3, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 1.17% | - |
| Oct 31, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.55% | - |
| Oct 30, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -0.68% | - |
| Oct 29, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 4.25% | - |
| Oct 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.29% | - |
| Oct 27, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1.53% | - |
| Oct 24, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -0.78% | - |
| Oct 23, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 1.62% | - |
| Oct 22, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.26% | - |
| Oct 21, 2025 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -2.03% | - |
| Oct 20, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 3.67% | - |
| Oct 17, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 0.23% | - |
| Oct 16, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -1.66% | - |
| Oct 15, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 1.80% | - |
| Oct 14, 2025 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 1.76% | - |
| Oct 13, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 4.19% | - |
| Oct 10, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -7.41% | - |
| Oct 9, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 0.91% | - |
| Oct 8, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 1.35% | - |
| Oct 7, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -1.03% | - |
| Oct 6, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -2.31% | - |
| Oct 3, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 1.63% | - |
| Oct 2, 2025 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 2.01% | - |
| Oct 1, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -1.71% | - |
| Sep 30, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.27% | - |
| Sep 29, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | -0.11% | - |