Five Below, Inc. (BIT:1FIVE)
Italy · Delayed Price · Currency is EUR 127.30
0.00 (0.00%)
At close: Sep 19, 2025
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.19% | - |
| Sep 18, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 1.64% | - |
| Sep 17, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 2.94% | - |
| Sep 16, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.44% | - |
| Sep 15, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 2.97% | - |
| Sep 12, 2025 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.86% | - |
| Sep 11, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -0.36% | - |
| Sep 10, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 2.14% | - |
| Sep 9, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -6.33% | - |
| Sep 8, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.15% | - |
| Sep 5, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.38% | - |
| Sep 4, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.71% | - |
| Sep 3, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.79% | - |
| Sep 2, 2025 | 120.35 | 120.35 | 120.35 | 127.30 | 127.30 | 2.45% | 6 |
| Sep 1, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - | - |
| Aug 29, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -2.74% | - |
| Aug 28, 2025 | 130.05 | 130.05 | 130.05 | 127.75 | 127.75 | 3.11% | 6 |
| Aug 27, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 1.06% | - |
| Aug 26, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 1.32% | - |
| Aug 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.21% | - |
| Aug 22, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 3.06% | - |
| Aug 21, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -2.41% | - |
| Aug 20, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -0.29% | - |
| Aug 19, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 1.98% | - |
| Aug 18, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 2.64% | - |
| Aug 14, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -2.74% | - |
| Aug 13, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.81% | - |
| Aug 12, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 2.35% | - |
| Aug 11, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.83% | - |
| Aug 8, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.26% | - |
| Aug 7, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -2.10% | - |
| Aug 6, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -0.72% | - |
| Aug 5, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 0.56% | - |
| Aug 4, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 1.91% | - |
| Aug 1, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -3.97% | - |
| Jul 31, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.75% | - |
| Jul 30, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -0.45% | - |
| Jul 29, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.29% | - |
| Jul 28, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 1.56% | - |
| Jul 25, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 1.06% | - |
| Jul 24, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -0.25% | - |
| Jul 23, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.17% | - |
| Jul 22, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -1.75% | - |
| Jul 21, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.43% | - |
| Jul 18, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -0.55% | - |
| Jul 17, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 4.75% | - |
| Jul 16, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -1.77% | - |
| Jul 15, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 2.21% | - |
| Jul 14, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 1.89% | - |
| Jul 11, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | -1.24% | - |