Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
67.40
+4.68 (7.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Five Below Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202563.1568.3262.9167.5167.517.64%2,600,781
Apr 16, 202562.5663.7061.5362.7262.720.08%2,021,815
Apr 15, 202563.2464.4462.2062.6762.67-1.40%1,526,493
Apr 14, 202562.5865.3160.8163.5663.565.11%2,811,913
Apr 11, 202559.9861.4555.3660.4760.47-2.10%3,728,480
Apr 10, 202560.0062.5658.7761.7761.77-1.42%3,383,444
Apr 9, 202555.0263.6155.0262.6662.6612.39%6,792,256
Apr 8, 202562.9863.4554.6155.7555.75-8.43%3,999,424
Apr 7, 202555.9464.6454.6360.8860.887.24%6,742,162
Apr 4, 202553.6361.0652.3856.7756.77-3.50%6,160,641
Apr 3, 202565.1265.3756.9058.8358.83-27.81%10,818,843
Apr 2, 202574.5583.3874.5581.4981.496.55%2,641,449
Apr 1, 202575.3877.1074.4276.4876.482.08%1,784,426
Mar 31, 202571.6575.3670.4174.9374.932.36%2,111,357
Mar 28, 202578.5578.7272.3673.2073.20-7.76%1,929,082
Mar 27, 202578.2581.5077.7179.3679.361.95%1,709,181
Mar 26, 202577.4778.3175.2877.8477.841.08%1,667,494
Mar 25, 202578.1580.4776.2677.0177.01-2.80%1,952,206
Mar 24, 202577.5979.6376.5179.2379.233.92%1,837,637
Mar 21, 202574.5678.1273.2176.2476.240.17%2,594,773
Mar 20, 202580.1082.3075.8476.1176.110.69%6,923,862
Mar 19, 202574.1276.2473.3675.5975.592.27%5,146,548
Mar 18, 202573.1375.4072.3973.9173.91-0.62%2,267,279
Mar 17, 202573.6375.4671.4074.3774.371.88%2,665,897
Mar 14, 202573.2874.8371.8773.0073.001.04%2,605,859
Mar 13, 202574.0675.2970.8272.2572.25-1.91%2,132,920
Mar 12, 202577.0577.9973.6073.6673.66-2.54%1,688,789
Mar 11, 202578.4178.9974.9075.5875.58-2.92%1,627,040
Mar 10, 202582.0482.6577.3677.8577.85-5.11%2,168,533
Mar 7, 202585.3185.6278.9182.0482.04-4.34%2,566,320
Mar 6, 202583.8786.8983.8685.7685.760.30%1,208,322
Mar 5, 202583.7385.5582.4785.5085.503.39%1,361,316
Mar 4, 202583.0183.8080.3782.7082.70-1.80%1,840,213
Mar 3, 202587.2188.3383.3684.2284.22-3.07%1,282,187
Feb 28, 202586.3787.4884.8086.8986.89-0.59%1,284,179
Feb 27, 202587.3989.2584.7087.4187.41-2.03%1,475,662
Feb 26, 202590.1190.9388.7789.2289.22-0.57%1,055,155
Feb 25, 202587.8191.4287.8189.7389.732.51%1,682,485
Feb 24, 202586.6789.0384.4587.5387.531.87%1,309,720
Feb 21, 202589.6989.6985.5585.9285.92-3.63%1,213,197
Feb 20, 202591.1891.1887.4189.1689.16-2.85%1,621,816
Feb 19, 202593.1294.7191.5391.7891.78-3.05%1,386,041
Feb 18, 202589.5394.9189.3694.6794.676.71%1,901,909
Feb 14, 202591.3691.4788.1188.7288.72-1.61%1,286,979
Feb 13, 202587.7490.3586.9090.1790.172.84%1,316,948
Feb 12, 202588.2888.2885.8287.6887.68-1.24%1,050,702
Feb 11, 202588.5489.1386.6288.7888.78-1.37%1,715,104
Feb 10, 202590.8791.4789.6490.0190.01-0.07%997,058
Feb 7, 202593.3593.3588.5490.0790.07-4.12%1,714,221
Feb 6, 202596.6796.6793.3593.9493.94-2.26%927,094