Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
123.19
-0.65 (-0.52%)
At close: Jun 18, 2025, 4:00 PM
123.18
-0.01 (-0.01%)
After-hours: Jun 18, 2025, 4:39 PM EDT
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 123.88 | 125.54 | 122.99 | 123.19 | - | -0.52% | 1,063,071 |
| Jun 17, 2025 | 124.95 | 126.44 | 123.55 | 123.84 | 123.84 | -2.08% | 1,199,494 |
| Jun 16, 2025 | 123.60 | 126.66 | 121.99 | 126.47 | 126.47 | 3.81% | 1,300,260 |
| Jun 13, 2025 | 123.64 | 126.44 | 121.12 | 121.83 | 121.83 | -3.30% | 1,342,028 |
| Jun 12, 2025 | 124.29 | 126.45 | 123.53 | 125.98 | 125.98 | 0.76% | 936,565 |
| Jun 11, 2025 | 124.51 | 126.17 | 122.73 | 125.03 | 125.03 | 1.28% | 1,465,291 |
| Jun 10, 2025 | 126.17 | 126.58 | 122.38 | 123.45 | 123.45 | -2.19% | 1,628,354 |
| Jun 9, 2025 | 128.96 | 129.00 | 126.11 | 126.22 | 126.22 | -0.89% | 1,272,373 |
| Jun 6, 2025 | 127.58 | 128.46 | 124.39 | 127.35 | 127.35 | -0.52% | 1,593,172 |
| Jun 5, 2025 | 131.90 | 137.30 | 125.07 | 128.02 | 128.02 | 5.59% | 6,214,928 |
| Jun 4, 2025 | 120.48 | 122.57 | 119.06 | 121.24 | 121.24 | -0.79% | 4,206,005 |
| Jun 3, 2025 | 119.50 | 123.37 | 118.74 | 122.21 | 122.21 | 4.00% | 2,078,044 |
| Jun 2, 2025 | 116.78 | 117.90 | 113.41 | 117.51 | 117.51 | 0.81% | 1,385,015 |
| May 30, 2025 | 115.11 | 116.79 | 114.22 | 116.57 | 116.57 | -0.09% | 1,510,844 |
| May 29, 2025 | 116.70 | 118.95 | 114.81 | 116.67 | 116.67 | 2.56% | 1,695,977 |
| May 28, 2025 | 117.11 | 117.11 | 113.65 | 113.76 | 113.76 | -2.02% | 1,419,885 |
| May 27, 2025 | 109.17 | 116.12 | 109.17 | 116.10 | 116.10 | 8.23% | 2,219,929 |
| May 23, 2025 | 105.35 | 108.51 | 105.11 | 107.27 | 107.27 | -2.51% | 1,104,901 |
| May 22, 2025 | 108.17 | 111.96 | 108.00 | 110.03 | 110.03 | 0.84% | 1,468,310 |
| May 21, 2025 | 108.81 | 111.08 | 108.22 | 109.11 | 109.11 | -2.52% | 1,589,290 |
| May 20, 2025 | 108.90 | 113.54 | 107.78 | 111.93 | 111.93 | 2.74% | 1,338,911 |
| May 19, 2025 | 105.32 | 110.00 | 103.95 | 108.94 | 108.94 | 2.27% | 1,666,261 |
| May 16, 2025 | 105.18 | 106.75 | 104.43 | 106.52 | 106.52 | 0.86% | 2,241,779 |
| May 15, 2025 | 102.54 | 105.89 | 102.25 | 105.61 | 105.61 | 1.24% | 1,656,340 |
| May 14, 2025 | 102.19 | 105.15 | 101.39 | 104.32 | 104.32 | 2.59% | 1,861,474 |
| May 13, 2025 | 103.43 | 104.39 | 101.34 | 101.69 | 101.69 | -1.74% | 2,365,399 |
| May 12, 2025 | 100.74 | 107.70 | 99.04 | 103.49 | 103.49 | 21.40% | 5,954,490 |
| May 9, 2025 | 86.31 | 86.62 | 84.60 | 85.25 | 85.25 | -0.87% | 1,553,685 |
| May 8, 2025 | 83.85 | 87.35 | 82.00 | 86.00 | 86.00 | 4.62% | 2,054,478 |
| May 7, 2025 | 82.19 | 83.86 | 81.24 | 82.20 | 82.20 | 1.44% | 1,813,067 |
| May 6, 2025 | 82.87 | 83.03 | 80.20 | 81.03 | 81.03 | -2.13% | 1,900,177 |
| May 5, 2025 | 84.00 | 85.96 | 82.29 | 82.79 | 82.79 | -1.80% | 2,356,031 |
| May 2, 2025 | 84.45 | 85.31 | 79.48 | 84.31 | 84.31 | 11.88% | 4,346,440 |
| May 1, 2025 | 76.02 | 76.19 | 73.88 | 75.36 | 75.36 | -0.70% | 2,076,094 |
| Apr 30, 2025 | 75.81 | 76.12 | 74.11 | 75.89 | 75.89 | -2.29% | 1,749,074 |
| Apr 29, 2025 | 74.99 | 77.92 | 74.51 | 77.67 | 77.67 | 3.12% | 2,423,647 |
| Apr 28, 2025 | 75.58 | 76.87 | 74.03 | 75.32 | 75.32 | -0.09% | 1,668,689 |
| Apr 25, 2025 | 76.07 | 76.78 | 74.49 | 75.39 | 75.39 | -0.89% | 1,503,686 |
| Apr 24, 2025 | 74.02 | 76.20 | 71.26 | 76.07 | 76.07 | 2.59% | 1,876,226 |
| Apr 23, 2025 | 75.74 | 79.23 | 73.30 | 74.15 | 74.15 | 3.76% | 4,611,739 |
| Apr 22, 2025 | 68.56 | 72.01 | 68.35 | 71.46 | 71.46 | 4.98% | 2,776,538 |
| Apr 21, 2025 | 67.44 | 68.23 | 64.98 | 68.07 | 68.07 | 0.83% | 2,930,145 |
| Apr 17, 2025 | 63.15 | 68.32 | 62.91 | 67.51 | 67.51 | 7.64% | 2,600,781 |
| Apr 16, 2025 | 62.56 | 63.70 | 61.53 | 62.72 | 62.72 | 0.08% | 2,021,815 |
| Apr 15, 2025 | 63.24 | 64.44 | 62.20 | 62.67 | 62.67 | -1.40% | 1,526,493 |
| Apr 14, 2025 | 62.58 | 65.31 | 60.81 | 63.56 | 63.56 | 5.11% | 2,811,913 |
| Apr 11, 2025 | 59.98 | 61.45 | 55.36 | 60.47 | 60.47 | -2.10% | 3,728,480 |
| Apr 10, 2025 | 60.00 | 62.56 | 58.77 | 61.77 | 61.77 | -1.42% | 3,383,444 |
| Apr 9, 2025 | 55.02 | 63.61 | 55.02 | 62.66 | 62.66 | 12.39% | 6,792,256 |
| Apr 8, 2025 | 62.98 | 63.45 | 54.61 | 55.75 | 55.75 | -8.43% | 3,999,424 |