Five Below, Inc. (BIT:1FIVE)
Italy · Delayed Price · Currency is EUR 177.20
+1.65 (0.94%)
At close: Jul 17, 2026
BIT:1FIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.94% | - |
| Jul 16, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 2.66% | - |
| Jul 15, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.33% | - |
| Jul 14, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.36% | - |
| Jul 13, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 1.70% | - |
| Jul 10, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0.40% | - |
| Jul 9, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 5.97% | - |
| Jul 8, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.16% | - |
| Jul 7, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -1.68% | - |
| Jul 6, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -5.24% | - |
| Jul 3, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 4.20% | - |
| Jul 2, 2026 | 160.20 | 160.20 | 160.00 | 159.40 | 159.40 | -0.41% | 130 |
| Jul 1, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 2.69% | - |
| Jun 30, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | -0.42% | - |
| Jun 29, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -6.40% | - |
| Jun 26, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 2.33% | - |
| Jun 25, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -3.03% | - |
| Jun 24, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 2.18% | - |
| Jun 23, 2026 | 165.40 | 165.90 | 165.40 | 164.90 | 164.90 | -2.89% | 22 |
| Jun 22, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -2.97% | - |
| Jun 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.14% | - |
| Jun 18, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 0.18% | - |
| Jun 17, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 1.85% | - |
| Jun 16, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -3.12% | - |
| Jun 15, 2026 | 165.80 | 165.80 | 165.70 | 170.00 | 170.00 | -0.09% | 604 |
| Jun 12, 2026 | 172.35 | 172.35 | 172.35 | 170.15 | 170.15 | -1.59% | 17 |
| Jun 11, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 2.49% | - |
| Jun 10, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 3.91% | - |
| Jun 9, 2026 | 158.90 | 158.90 | 158.90 | 162.35 | 162.35 | -0.58% | 20 |
| Jun 8, 2026 | 164.50 | 164.50 | 164.50 | 163.30 | 163.30 | -3.69% | 1 |
| Jun 5, 2026 | 164.45 | 164.45 | 164.45 | 169.55 | 169.55 | 2.63% | 32 |
| Jun 4, 2026 | 171.50 | 172.30 | 171.50 | 165.20 | 165.20 | -14.27% | 216 |
| Jun 3, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 1.10% | - |
| Jun 2, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.70% | - |
| Jun 1, 2026 | 195.30 | 195.30 | 195.30 | 193.90 | 193.90 | 0.62% | 24 |
| May 29, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -0.46% | - |
| May 28, 2026 | 188.80 | 188.80 | 188.80 | 193.60 | 193.60 | 3.03% | 10 |
| May 27, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -1.36% | - |
| May 26, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -7.21% | - |
| May 25, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | 9.23% | - |
| May 22, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | -1.55% | - |
| May 21, 2026 | 189.00 | 189.00 | 189.00 | 190.90 | 190.90 | 1.81% | 9 |
| May 20, 2026 | 184.65 | 184.65 | 184.65 | 187.50 | 187.50 | 2.10% | 16 |
| May 19, 2026 | 181.85 | 181.90 | 181.85 | 183.65 | 183.65 | -1.13% | 108 |
| May 18, 2026 | 182.90 | 182.90 | 182.85 | 185.75 | 185.75 | 1.17% | 63 |
| May 15, 2026 | 181.55 | 181.55 | 181.50 | 183.60 | 183.60 | 0.49% | 26 |
| May 14, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 2.61% | - |
| May 13, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 2.42% | - |
| May 12, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | -3.36% | - |
| May 11, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -5.42% | - |