Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
139.90
-5.87 (-4.03%)
At close: Sep 12, 2025, 4:00 PM EDT
140.48
+0.58 (0.41%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 144.61 | 145.28 | 138.40 | 139.90 | 139.90 | -4.03% | 1,477,454 |
| Sep 11, 2025 | 146.93 | 147.43 | 144.47 | 145.77 | 145.77 | -0.16% | 884,777 |
| Sep 10, 2025 | 142.69 | 146.80 | 140.99 | 146.00 | 146.00 | 2.13% | 981,146 |
| Sep 9, 2025 | 150.00 | 150.16 | 140.65 | 142.96 | 142.96 | -5.52% | 2,031,222 |
| Sep 8, 2025 | 153.65 | 154.02 | 150.02 | 151.31 | 151.31 | -1.36% | 1,400,652 |
| Sep 5, 2025 | 154.35 | 155.34 | 151.68 | 153.40 | 153.40 | 0.39% | 1,358,600 |
| Sep 4, 2025 | 151.30 | 154.49 | 151.04 | 152.80 | 152.80 | 1.21% | 1,428,084 |
| Sep 3, 2025 | 148.00 | 151.42 | 148.00 | 150.98 | 150.98 | 0.80% | 1,067,546 |
| Sep 2, 2025 | 143.86 | 150.27 | 141.87 | 149.77 | 149.77 | 3.22% | 1,432,327 |
| Aug 29, 2025 | 149.25 | 149.38 | 141.81 | 145.10 | 145.10 | -3.29% | 2,077,833 |
| Aug 28, 2025 | 150.23 | 154.30 | 146.30 | 150.03 | 150.03 | 3.89% | 4,083,714 |
| Aug 27, 2025 | 142.14 | 146.66 | 142.07 | 144.41 | 144.41 | 1.71% | 2,745,845 |
| Aug 26, 2025 | 140.53 | 143.66 | 140.29 | 141.98 | 141.98 | 1.06% | 1,179,553 |
| Aug 25, 2025 | 141.82 | 143.66 | 140.39 | 140.49 | 140.49 | -0.93% | 928,016 |
| Aug 22, 2025 | 141.69 | 144.68 | 139.75 | 141.81 | 141.81 | 0.02% | 1,182,020 |
| Aug 21, 2025 | 138.45 | 141.98 | 136.23 | 141.78 | 141.78 | 1.79% | 1,166,071 |
| Aug 20, 2025 | 139.98 | 141.46 | 138.00 | 139.28 | 139.28 | -1.55% | 1,395,591 |
| Aug 19, 2025 | 141.22 | 143.00 | 139.75 | 141.48 | 141.48 | -0.28% | 1,140,286 |
| Aug 18, 2025 | 135.18 | 141.93 | 134.90 | 141.88 | 141.88 | 5.07% | 1,359,880 |
| Aug 15, 2025 | 134.12 | 135.12 | 132.00 | 135.03 | 135.03 | 0.50% | 743,982 |
| Aug 14, 2025 | 134.77 | 135.19 | 131.52 | 134.36 | 134.36 | -2.85% | 1,005,982 |
| Aug 13, 2025 | 138.21 | 139.73 | 137.16 | 138.30 | 138.30 | 0.23% | 991,599 |
| Aug 12, 2025 | 135.93 | 138.60 | 133.99 | 137.98 | 137.98 | 4.58% | 1,196,289 |
| Aug 11, 2025 | 134.38 | 136.26 | 131.40 | 131.94 | 131.94 | -1.18% | 987,618 |
| Aug 8, 2025 | 133.60 | 134.62 | 132.02 | 133.52 | 133.52 | 0.61% | 721,830 |
| Aug 7, 2025 | 135.81 | 136.80 | 131.91 | 132.71 | 132.71 | -2.08% | 1,332,791 |
| Aug 6, 2025 | 135.90 | 136.46 | 134.22 | 135.53 | 135.53 | -0.21% | 737,910 |
| Aug 5, 2025 | 136.75 | 139.13 | 135.03 | 135.81 | 135.81 | -0.53% | 736,044 |
| Aug 4, 2025 | 135.50 | 136.66 | 134.28 | 136.53 | 136.53 | 2.53% | 976,211 |
| Aug 1, 2025 | 134.45 | 136.05 | 130.00 | 133.16 | 133.16 | -2.46% | 1,246,631 |
| Jul 31, 2025 | 139.09 | 139.09 | 135.24 | 136.52 | 136.52 | -1.71% | 889,591 |
| Jul 30, 2025 | 140.07 | 140.78 | 135.56 | 138.90 | 138.90 | -0.37% | 924,270 |
| Jul 29, 2025 | 142.50 | 143.88 | 138.38 | 139.41 | 139.41 | -2.13% | 1,392,953 |
| Jul 28, 2025 | 140.10 | 142.99 | 139.15 | 142.45 | 142.45 | 2.73% | 1,127,733 |
| Jul 25, 2025 | 137.62 | 140.07 | 137.13 | 138.67 | 138.67 | 1.19% | 753,699 |
| Jul 24, 2025 | 139.39 | 139.85 | 136.52 | 137.04 | 137.04 | -1.67% | 810,786 |
| Jul 23, 2025 | 140.38 | 140.51 | 137.09 | 139.37 | 139.37 | -0.24% | 877,270 |
| Jul 22, 2025 | 139.86 | 141.17 | 136.43 | 139.70 | 139.70 | -0.16% | 1,406,921 |
| Jul 21, 2025 | 140.89 | 142.13 | 137.48 | 139.92 | 139.92 | -0.04% | 1,281,365 |
| Jul 18, 2025 | 140.05 | 140.46 | 137.80 | 139.97 | 139.97 | 0.21% | 1,396,816 |
| Jul 17, 2025 | 136.78 | 141.42 | 136.70 | 139.67 | 139.67 | 2.37% | 1,865,296 |
| Jul 16, 2025 | 132.99 | 136.54 | 131.61 | 136.44 | 136.44 | 3.29% | 1,409,738 |
| Jul 15, 2025 | 134.50 | 136.00 | 131.79 | 132.09 | 132.09 | -1.65% | 1,538,191 |
| Jul 14, 2025 | 129.51 | 134.35 | 127.87 | 134.31 | 134.31 | 3.75% | 1,050,681 |
| Jul 11, 2025 | 129.09 | 131.60 | 129.09 | 129.46 | 129.46 | -0.55% | 972,090 |
| Jul 10, 2025 | 129.88 | 132.72 | 129.25 | 130.18 | 130.18 | 1.08% | 935,249 |
| Jul 9, 2025 | 128.58 | 130.51 | 127.58 | 128.79 | 128.79 | 0.01% | 1,074,727 |
| Jul 8, 2025 | 129.20 | 130.34 | 126.10 | 128.78 | 128.78 | -0.40% | 1,317,339 |
| Jul 7, 2025 | 131.65 | 132.00 | 128.46 | 129.30 | 129.30 | -2.44% | 1,326,564 |
| Jul 3, 2025 | 131.65 | 133.24 | 130.41 | 132.54 | 132.54 | 0.88% | 673,761 |