Five Below, Inc. (FRA:6F1)
Germany · Delayed Price · Currency is EUR 177.35
+5.20 (3.02%)
At close: Jul 17, 2026
FRA:6F1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 170.20 | 177.80 | 170.20 | 177.35 | 177.35 | 3.02% | - |
| Jul 16, 2026 | 167.15 | 175.50 | 167.15 | 172.15 | 172.15 | 2.17% | 80 |
| Jul 15, 2026 | 167.75 | 171.45 | 167.10 | 168.50 | 168.50 | 0.45% | - |
| Jul 14, 2026 | 165.65 | 167.75 | 165.65 | 167.75 | 167.75 | 0.18% | - |
| Jul 13, 2026 | 164.30 | 169.20 | 164.30 | 167.45 | 167.45 | 1.09% | - |
| Jul 10, 2026 | 160.00 | 165.65 | 160.00 | 165.65 | 165.65 | 3.02% | - |
| Jul 9, 2026 | 157.15 | 163.95 | 157.15 | 160.80 | 160.80 | 1.93% | - |
| Jul 8, 2026 | 152.85 | 157.75 | 152.40 | 157.75 | 157.75 | 2.04% | - |
| Jul 7, 2026 | 153.15 | 154.75 | 152.95 | 154.60 | 154.60 | 0.49% | - |
| Jul 6, 2026 | 158.50 | 158.50 | 153.85 | 153.85 | 153.85 | -2.75% | 57 |
| Jul 3, 2026 | 158.50 | 158.50 | 158.00 | 158.20 | 158.20 | -0.44% | - |
| Jul 2, 2026 | 160.40 | 160.40 | 158.90 | 158.90 | 158.90 | -0.69% | 98 |
| Jul 1, 2026 | 155.95 | 162.65 | 155.65 | 160.00 | 160.00 | 2.01% | - |
| Jun 30, 2026 | 155.50 | 157.05 | 153.95 | 156.85 | 156.85 | 0.58% | - |
| Jun 29, 2026 | 164.85 | 164.85 | 154.95 | 155.95 | 155.95 | -5.37% | - |
| Jun 26, 2026 | 162.35 | 167.85 | 162.35 | 164.80 | 164.80 | 0.12% | - |
| Jun 25, 2026 | 164.40 | 165.20 | 164.40 | 164.60 | 164.60 | 0.92% | - |
| Jun 24, 2026 | 162.20 | 168.50 | 162.20 | 163.10 | 163.10 | -0.34% | - |
| Jun 23, 2026 | 167.55 | 167.55 | 163.65 | 163.65 | 163.65 | -3.17% | 12 |
| Jun 22, 2026 | 168.00 | 169.50 | 168.00 | 169.00 | 169.00 | 0.90% | - |
| Jun 19, 2026 | 168.05 | 168.05 | 167.50 | 167.50 | 167.50 | -0.95% | - |
| Jun 18, 2026 | 165.70 | 169.10 | 165.70 | 169.10 | 169.10 | 2.24% | 9 |
| Jun 17, 2026 | 161.95 | 168.00 | 161.95 | 165.40 | 165.40 | 1.29% | - |
| Jun 16, 2026 | 166.30 | 166.30 | 162.70 | 163.30 | 163.30 | -2.24% | - |
| Jun 15, 2026 | 171.40 | 171.40 | 166.00 | 167.05 | 167.05 | -2.51% | 50 |
| Jun 12, 2026 | 173.60 | 174.65 | 169.35 | 171.35 | 171.35 | -1.18% | - |
| Jun 11, 2026 | 168.75 | 173.40 | 168.75 | 173.40 | 173.40 | 2.48% | - |
| Jun 10, 2026 | 163.75 | 169.20 | 163.75 | 169.20 | 169.20 | 2.55% | 9 |
| Jun 9, 2026 | 160.10 | 165.00 | 160.10 | 165.00 | 165.00 | 2.52% | - |
| Jun 8, 2026 | 163.00 | 163.00 | 160.95 | 160.95 | 160.95 | -3.45% | - |
| Jun 5, 2026 | 163.95 | 170.10 | 163.95 | 166.70 | 166.70 | -0.45% | - |
| Jun 4, 2026 | 169.00 | 175.90 | 164.85 | 167.45 | 167.45 | -12.76% | 100 |
| Jun 3, 2026 | 190.40 | 193.20 | 190.40 | 191.95 | 191.95 | 1.45% | - |
| Jun 2, 2026 | 192.30 | 193.20 | 189.20 | 189.20 | 189.20 | -2.65% | - |
| Jun 1, 2026 | 195.05 | 199.20 | 191.15 | 194.35 | 194.35 | 0.03% | - |
| May 29, 2026 | 191.80 | 194.30 | 191.80 | 194.30 | 194.30 | 0.54% | - |
| May 28, 2026 | 184.80 | 193.25 | 184.80 | 193.25 | 193.25 | 4.35% | - |
| May 27, 2026 | 188.80 | 188.80 | 185.20 | 185.20 | 185.20 | -2.53% | - |
| May 26, 2026 | 188.55 | 190.65 | 188.55 | 190.00 | 190.00 | 0.53% | - |
| May 25, 2026 | 188.65 | 189.00 | 188.65 | 189.00 | 189.00 | 0.08% | - |
| May 22, 2026 | 188.35 | 188.85 | 187.15 | 188.85 | 188.85 | 0.35% | - |
| May 21, 2026 | 187.55 | 191.00 | 186.40 | 188.20 | 188.20 | 0.08% | - |
| May 20, 2026 | 183.40 | 188.55 | 182.85 | 188.05 | 188.05 | 1.95% | - |
| May 19, 2026 | 185.85 | 186.50 | 183.00 | 184.45 | 184.45 | -1.63% | - |
| May 18, 2026 | 181.00 | 187.50 | 181.00 | 187.50 | 187.50 | 2.07% | 25 |
| May 15, 2026 | 183.55 | 183.80 | 182.25 | 183.70 | 183.70 | 0.91% | - |
| May 14, 2026 | 178.55 | 182.35 | 178.55 | 182.05 | 182.05 | 1.73% | - |
| May 13, 2026 | 176.40 | 180.00 | 175.90 | 178.95 | 178.95 | 0.70% | - |
| May 12, 2026 | 174.85 | 177.70 | 174.00 | 177.70 | 177.70 | 0.54% | - |
| May 11, 2026 | 188.05 | 188.05 | 175.90 | 176.75 | 176.75 | -6.41% | 5 |