Five Below, Inc. (BIT:1FIVE)
Italy · Delayed Price · Currency is EUR 190.15
+3.25 (1.74%)
At close: Mar 4, 2026
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -0.76% | - |
| Mar 4, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 1.74% | - |
| Mar 3, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -1.08% | - |
| Mar 2, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 0.61% | - |
| Feb 27, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -1.55% | - |
| Feb 26, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | 1.73% | - |
| Feb 25, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.51% | - |
| Feb 24, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 4.22% | - |
| Feb 23, 2026 | 181.55 | 181.55 | 181.55 | 179.00 | 179.00 | -2.66% | 25 |
| Feb 20, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 1.07% | - |
| Feb 19, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -0.41% | - |
| Feb 18, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 3.63% | - |
| Feb 17, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 2.03% | - |
| Feb 16, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 1.53% | - |
| Feb 13, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 0.06% | - |
| Feb 12, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -1.59% | - |
| Feb 11, 2026 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | -0.46% | - |
| 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% | - |