Five Below, Inc. (BIT:1FIVE)
Italy · Delayed Price · Currency is EUR 211.50
+0.80 (0.38%)
At close: Aug 14, 2026
BIT:1FIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.38% | - |
| Aug 13, 2026 | 216.00 | 216.00 | 216.00 | 210.70 | 210.70 | 3.69% | 15 |
| Aug 12, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -0.83% | - |
| Aug 11, 2026 | 202.10 | 202.10 | 202.10 | 204.90 | 204.90 | -1.68% | 6 |
| Aug 10, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 2.41% | - |
| Aug 7, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 2.31% | - |
| Aug 6, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 3.54% | - |
| Aug 5, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | 1.05% | - |
| Aug 4, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 2.23% | - |
| Aug 3, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | -0.16% | - |
| Jul 31, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | -0.11% | - |
| Jul 30, 2026 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 0.78% | - |
| Jul 29, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.98% | - |
| Jul 28, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.66% | - |
| Jul 27, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 1.05% | - |
| Jul 24, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0.64% | - |
| Jul 23, 2026 | 175.75 | 175.75 | 175.75 | 179.55 | 179.55 | 0.03% | 26 |
| Jul 22, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.17% | - |
| Jul 21, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - | - |
| Jul 20, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 1.47% | - |
| 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 |