Five Below, Inc. (FRA:6F1)
Germany · Delayed Price · Currency is EUR 185.55
+2.20 (1.20%)
At close: Feb 20, 2026
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 182.65 | 186.20 | 180.20 | 185.55 | 185.55 | 1.20% | 11 |
| Feb 19, 2026 | 180.50 | 183.35 | 177.80 | 183.35 | 183.35 | 0.96% | - |
| Feb 18, 2026 | 178.20 | 184.50 | 178.20 | 181.60 | 181.60 | 1.62% | 6 |
| Feb 17, 2026 | 169.70 | 178.70 | 169.70 | 178.70 | 178.70 | 5.12% | - |
| Feb 16, 2026 | 172.65 | 172.80 | 170.00 | 170.00 | 170.00 | -1.68% | - |
| Feb 13, 2026 | 168.30 | 172.90 | 165.80 | 172.90 | 172.90 | 2.61% | - |
| Feb 12, 2026 | 172.95 | 173.45 | 167.20 | 168.50 | 168.50 | -2.71% | 66 |
| Feb 11, 2026 | 172.55 | 173.20 | 171.75 | 173.20 | 173.20 | 0.09% | - |
| Feb 10, 2026 | 174.60 | 174.60 | 171.65 | 173.05 | 173.05 | -1.34% | - |
| Feb 9, 2026 | 169.90 | 175.40 | 169.30 | 175.40 | 175.40 | 2.69% | - |
| Feb 6, 2026 | 163.15 | 173.95 | 163.15 | 170.80 | 170.80 | 4.43% | - |
| Feb 5, 2026 | 164.75 | 164.75 | 160.85 | 163.55 | 163.55 | 0.21% | - |
| Feb 4, 2026 | 165.45 | 171.95 | 163.10 | 163.20 | 163.20 | -1.78% | 50 |
| Feb 3, 2026 | 166.40 | 169.40 | 165.85 | 166.15 | 166.15 | -0.75% | - |
| Feb 2, 2026 | 159.05 | 167.40 | 159.05 | 167.40 | 167.40 | 3.81% | - |
| Jan 30, 2026 | 155.90 | 161.25 | 155.90 | 161.25 | 161.25 | 2.90% | - |
| Jan 29, 2026 | 153.50 | 156.70 | 153.30 | 156.70 | 156.70 | 1.19% | - |
| Jan 28, 2026 | 154.90 | 156.00 | 154.60 | 154.85 | 154.85 | -0.06% | - |
| Jan 27, 2026 | 157.60 | 157.60 | 154.95 | 154.95 | 154.95 | -1.87% | 13 |
| Jan 26, 2026 | 159.20 | 159.55 | 157.90 | 157.90 | 157.90 | -1.83% | 12 |
| Jan 23, 2026 | 161.80 | 162.00 | 160.10 | 160.85 | 160.85 | -0.95% | - |
| Jan 22, 2026 | 166.45 | 168.55 | 161.80 | 162.40 | 162.40 | -2.93% | - |
| Jan 21, 2026 | 162.10 | 167.30 | 161.55 | 167.30 | 167.30 | 2.99% | - |
| Jan 20, 2026 | 165.40 | 165.85 | 162.45 | 162.45 | 162.45 | -2.34% | 50 |
| Jan 19, 2026 | 166.45 | 166.45 | 166.25 | 166.35 | 166.35 | -1.54% | - |
| Jan 16, 2026 | 169.60 | 170.85 | 167.75 | 168.95 | 168.95 | -0.68% | - |
| Jan 15, 2026 | 168.25 | 173.90 | 168.25 | 170.10 | 170.10 | 0.74% | 11 |
| Jan 14, 2026 | 170.85 | 171.20 | 168.85 | 168.85 | 168.85 | -1.97% | - |
| Jan 13, 2026 | 171.00 | 173.75 | 171.00 | 172.25 | 172.25 | -0.86% | - |
| Jan 12, 2026 | 166.10 | 173.75 | 165.05 | 173.75 | 173.75 | 3.39% | 250 |
| Jan 9, 2026 | 168.70 | 170.00 | 165.05 | 168.05 | 168.05 | -1.06% | - |
| Jan 8, 2026 | 169.90 | 172.50 | 169.85 | 169.85 | 169.85 | -0.93% | - |
| Jan 7, 2026 | 171.85 | 172.35 | 170.90 | 171.45 | 171.45 | -0.70% | - |
| Jan 6, 2026 | 166.25 | 174.15 | 166.25 | 172.65 | 172.65 | 3.60% | 12 |
| Jan 5, 2026 | 164.55 | 166.80 | 164.55 | 166.65 | 166.65 | 1.31% | - |
| Jan 2, 2026 | 159.15 | 164.50 | 159.15 | 164.50 | 164.50 | 3.30% | - |
| Dec 30, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -0.28% | - |
| Dec 29, 2025 | 160.10 | 161.40 | 157.80 | 159.70 | 159.70 | 0.60% | 3 |
| Dec 23, 2025 | 157.15 | 159.25 | 157.15 | 158.75 | 158.75 | 0.38% | - |
| Dec 22, 2025 | 154.40 | 159.10 | 154.40 | 158.15 | 158.15 | 1.93% | - |
| Dec 19, 2025 | 153.90 | 155.15 | 153.70 | 155.15 | 155.15 | 0.19% | - |
| Dec 18, 2025 | 150.75 | 155.85 | 150.75 | 154.85 | 154.85 | 2.52% | - |
| Dec 17, 2025 | 150.00 | 151.25 | 149.50 | 151.05 | 151.05 | 0.94% | - |
| Dec 16, 2025 | 153.05 | 153.05 | 149.65 | 149.65 | 149.65 | -2.86% | - |
| Dec 15, 2025 | 155.65 | 155.75 | 154.00 | 154.05 | 154.05 | -1.06% | - |
| Dec 12, 2025 | 153.75 | 155.70 | 153.20 | 155.70 | 155.70 | 1.14% | - |
| Dec 11, 2025 | 149.80 | 155.35 | 149.80 | 153.95 | 153.95 | 1.95% | 50 |
| Dec 10, 2025 | 149.65 | 151.00 | 149.35 | 151.00 | 151.00 | 0.53% | - |
| Dec 9, 2025 | 148.95 | 150.30 | 148.75 | 150.20 | 150.20 | 0.47% | - |
| Dec 8, 2025 | 147.50 | 153.30 | 147.50 | 149.50 | 149.50 | 0.40% | 70 |