Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
231.39
+4.86 (2.15%)
Apr 8, 2026, 10:08 AM EDT - Market open
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 232.31 | 237.24 | 232.31 | 231.38 | - | 2.14% | 182,354 |
| Apr 7, 2026 | 230.81 | 232.40 | 224.07 | 226.53 | 226.53 | -3.08% | 1,023,081 |
| Apr 6, 2026 | 236.06 | 238.40 | 229.89 | 233.72 | 233.72 | -0.71% | 1,195,650 |
| Apr 2, 2026 | 229.20 | 235.74 | 225.25 | 235.39 | 235.39 | 0.20% | 1,115,203 |
| Apr 1, 2026 | 230.38 | 237.00 | 229.49 | 234.92 | 234.92 | 2.82% | 832,522 |
| Mar 31, 2026 | 223.92 | 230.95 | 223.05 | 228.48 | 228.48 | 3.94% | 879,608 |
| Mar 30, 2026 | 226.27 | 227.11 | 218.08 | 219.82 | 219.82 | -0.86% | 891,196 |
| Mar 27, 2026 | 225.69 | 228.13 | 220.00 | 221.72 | 221.72 | -2.24% | 1,040,835 |
| Mar 26, 2026 | 231.56 | 234.63 | 226.53 | 226.79 | 226.79 | -2.94% | 1,205,266 |
| Mar 25, 2026 | 233.31 | 235.92 | 229.77 | 233.65 | 233.65 | 1.11% | 963,599 |
| Mar 24, 2026 | 230.15 | 232.31 | 223.35 | 231.09 | 231.09 | 0.26% | 1,376,486 |
| Mar 23, 2026 | 229.31 | 234.46 | 226.70 | 230.50 | 230.50 | 1.35% | 1,588,569 |
| Mar 20, 2026 | 235.00 | 237.50 | 225.20 | 227.42 | 227.42 | -3.30% | 1,990,447 |
| Mar 19, 2026 | 219.30 | 237.25 | 208.62 | 235.17 | 235.17 | 10.68% | 4,173,054 |
| Mar 18, 2026 | 214.20 | 219.06 | 210.57 | 212.47 | 212.47 | -0.71% | 2,418,477 |
| Mar 17, 2026 | 211.67 | 215.00 | 209.44 | 214.00 | 214.00 | 1.10% | 1,070,860 |
| Mar 16, 2026 | 213.84 | 216.00 | 210.09 | 211.67 | 211.67 | 0.62% | 694,703 |
| Mar 13, 2026 | 214.62 | 216.57 | 208.50 | 210.36 | 210.36 | -3.07% | 1,324,262 |
| Mar 12, 2026 | 212.78 | 221.38 | 210.27 | 217.03 | 217.03 | -0.69% | 783,480 |
| Mar 11, 2026 | 220.03 | 221.98 | 218.11 | 218.54 | 218.54 | -1.14% | 731,077 |
| Mar 10, 2026 | 219.33 | 225.00 | 219.33 | 221.05 | 221.05 | 0.56% | 910,041 |
| Mar 9, 2026 | 212.51 | 221.55 | 206.75 | 219.82 | 219.82 | 2.11% | 943,459 |
| Mar 6, 2026 | 216.34 | 217.95 | 210.39 | 215.28 | 215.28 | -2.87% | 844,038 |
| Mar 5, 2026 | 218.20 | 223.03 | 216.67 | 221.65 | 221.65 | 0.51% | 974,588 |
| Mar 4, 2026 | 225.00 | 227.19 | 219.14 | 220.52 | 220.52 | -0.46% | 693,643 |
| Mar 3, 2026 | 216.97 | 222.97 | 212.87 | 221.55 | 221.55 | -0.86% | 1,171,258 |
| Mar 2, 2026 | 216.00 | 225.25 | 215.09 | 223.48 | 223.48 | -0.02% | 854,911 |
| Feb 27, 2026 | 221.25 | 224.41 | 217.01 | 223.53 | 223.53 | -0.71% | 1,017,516 |
| Feb 26, 2026 | 224.97 | 229.33 | 222.45 | 225.12 | 225.12 | 0.91% | 875,132 |
| Feb 25, 2026 | 221.59 | 223.92 | 218.99 | 223.10 | 223.10 | 0.77% | 560,870 |
| Feb 24, 2026 | 217.01 | 221.90 | 217.01 | 221.40 | 221.40 | 0.96% | 591,277 |
| Feb 23, 2026 | 218.73 | 220.33 | 209.45 | 219.29 | 219.29 | -0.36% | 1,010,784 |
| Feb 20, 2026 | 213.78 | 224.80 | 211.81 | 220.09 | 220.09 | 1.91% | 1,494,019 |
| Feb 19, 2026 | 212.52 | 216.79 | 210.95 | 215.97 | 215.97 | 0.75% | 591,916 |
| Feb 18, 2026 | 211.80 | 218.81 | 210.79 | 214.36 | 214.36 | 0.88% | 1,163,977 |
| Feb 17, 2026 | 206.68 | 212.84 | 204.45 | 212.48 | 212.48 | 3.18% | 940,067 |
| Feb 13, 2026 | 201.13 | 206.99 | 197.55 | 205.93 | 205.93 | 2.34% | 789,564 |
| Feb 12, 2026 | 207.68 | 208.62 | 197.43 | 201.23 | 201.23 | -2.37% | 789,044 |
| Feb 11, 2026 | 209.00 | 210.33 | 204.54 | 206.12 | 206.12 | -0.27% | 653,074 |
| Feb 10, 2026 | 208.31 | 208.35 | 203.83 | 206.68 | 206.68 | -1.31% | 600,600 |
| Feb 9, 2026 | 202.77 | 209.98 | 202.77 | 209.43 | 209.43 | 3.37% | 949,617 |
| Feb 6, 2026 | 196.66 | 207.11 | 195.72 | 202.61 | 202.61 | 4.39% | 1,321,901 |
| Feb 5, 2026 | 193.07 | 195.78 | 190.33 | 194.09 | 194.09 | 0.60% | 959,406 |
| Feb 4, 2026 | 202.81 | 202.83 | 190.79 | 192.93 | 192.93 | -1.93% | 1,188,131 |
| Feb 3, 2026 | 199.20 | 201.72 | 195.60 | 196.73 | 196.73 | -0.54% | 936,566 |
| Feb 2, 2026 | 191.64 | 198.64 | 191.64 | 197.80 | 197.80 | 3.21% | 967,979 |
| Jan 30, 2026 | 188.37 | 193.27 | 188.37 | 191.64 | 191.64 | 1.73% | 1,074,858 |
| Jan 29, 2026 | 186.84 | 188.84 | 183.76 | 188.39 | 188.39 | 1.60% | 1,022,144 |
| Jan 28, 2026 | 186.37 | 187.88 | 183.64 | 185.42 | 185.42 | -0.97% | 719,372 |
| Jan 27, 2026 | 189.69 | 190.88 | 185.57 | 187.24 | 187.24 | -0.71% | 777,224 |