Five Below, Inc. (FRA:6F1)
Germany · Delayed Price · Currency is EUR 154.05
-0.80 (-0.52%)
At close: Dec 19, 2025
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 143.35 | 151.75 | 143.35 | 148.90 | 148.90 | 3.19% | 13 |
| Dec 4, 2025 | 141.80 | 144.30 | 138.65 | 144.30 | 144.30 | 3.96% | - |
| Dec 3, 2025 | 136.30 | 141.55 | 136.30 | 138.80 | 138.80 | 1.68% | - |
| Dec 2, 2025 | 138.20 | 138.45 | 136.50 | 136.50 | 136.50 | -1.52% | 85 |
| Dec 1, 2025 | 140.30 | 140.40 | 138.60 | 138.60 | 138.60 | -1.67% | - |
| Nov 28, 2025 | 143.25 | 143.25 | 140.95 | 140.95 | 140.95 | -1.36% | - |
| Nov 27, 2025 | 142.90 | 142.95 | 142.90 | 142.90 | 142.90 | -0.35% | - |
| Nov 26, 2025 | 140.20 | 143.40 | 140.20 | 143.40 | 143.40 | 1.85% | - |
| Nov 25, 2025 | 135.40 | 141.85 | 135.40 | 140.80 | 140.80 | 3.42% | - |
| Nov 24, 2025 | 133.70 | 137.80 | 133.70 | 136.15 | 136.15 | 1.42% | 85 |
| Nov 21, 2025 | 128.75 | 135.60 | 128.75 | 134.25 | 134.25 | 3.55% | - |
| Nov 20, 2025 | 128.65 | 133.10 | 128.65 | 129.65 | 129.65 | 1.17% | - |
| Nov 19, 2025 | 126.40 | 128.90 | 126.40 | 128.15 | 128.15 | 0.75% | - |
| Nov 18, 2025 | 125.75 | 128.85 | 125.20 | 127.20 | 127.20 | 0.51% | - |
| Nov 17, 2025 | 125.80 | 128.50 | 125.80 | 126.55 | 126.55 | 0.36% | 85 |
| Nov 14, 2025 | 125.30 | 127.75 | 124.45 | 126.10 | 126.10 | 0.08% | 90 |
| Nov 13, 2025 | 131.25 | 131.25 | 125.25 | 126.00 | 126.00 | -4.33% | - |
| Nov 12, 2025 | 128.80 | 131.95 | 128.80 | 131.70 | 131.70 | 2.09% | - |
| Nov 11, 2025 | 131.05 | 131.05 | 126.00 | 129.00 | 129.00 | -1.86% | 90 |
| Nov 10, 2025 | 131.00 | 133.35 | 129.65 | 131.45 | 131.45 | -0.04% | - |
| Nov 7, 2025 | 129.45 | 131.50 | 125.15 | 131.50 | 131.50 | 1.27% | - |
| Nov 6, 2025 | 134.40 | 134.40 | 129.75 | 129.85 | 129.85 | -4.59% | - |
| Nov 5, 2025 | 135.25 | 139.90 | 133.00 | 136.10 | 136.10 | 0.26% | - |
| Nov 4, 2025 | 135.50 | 136.40 | 133.90 | 135.75 | 135.75 | -1.09% | 120 |
| Nov 3, 2025 | 135.20 | 137.50 | 135.20 | 137.25 | 137.25 | 1.44% | 90 |
| Oct 31, 2025 | 136.00 | 136.45 | 135.30 | 135.30 | 135.30 | -1.38% | - |
| Oct 30, 2025 | 137.80 | 137.80 | 135.70 | 137.20 | 137.20 | -0.69% | - |
| Oct 29, 2025 | 136.90 | 138.70 | 136.60 | 138.15 | 138.15 | 1.10% | - |
| Oct 28, 2025 | 137.75 | 139.15 | 134.00 | 136.65 | 136.65 | -0.94% | - |
| Oct 27, 2025 | 134.40 | 138.05 | 134.40 | 137.95 | 137.95 | 3.02% | - |
| Oct 24, 2025 | 134.65 | 135.25 | 133.85 | 133.90 | 133.90 | 0.11% | - |
| Oct 23, 2025 | 129.60 | 134.55 | 129.60 | 133.75 | 133.75 | 2.85% | - |
| Oct 22, 2025 | 130.80 | 131.05 | 129.65 | 130.05 | 130.05 | -1.14% | - |
| Oct 21, 2025 | 133.15 | 134.25 | 131.40 | 131.55 | 131.55 | -1.61% | - |
| Oct 20, 2025 | 131.55 | 135.10 | 131.55 | 133.70 | 133.70 | 1.36% | - |
| Oct 17, 2025 | 128.15 | 131.90 | 128.15 | 131.90 | 131.90 | 1.97% | - |
| Oct 16, 2025 | 130.05 | 130.25 | 128.50 | 129.35 | 129.35 | -0.50% | - |
| Oct 15, 2025 | 128.40 | 132.00 | 128.40 | 130.00 | 130.00 | 1.01% | - |
| Oct 14, 2025 | 128.95 | 129.95 | 126.95 | 128.70 | 128.70 | -1.38% | - |
| Oct 13, 2025 | 116.45 | 130.50 | 116.45 | 130.50 | 130.50 | 10.22% | 90 |