Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
94.98
+3.94 (4.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 92.88 | 96.32 | 91.74 | 94.98 | 94.98 | 4.33% | 1,797,894 |
| Sep 25, 2024 | 94.46 | 94.46 | 90.94 | 91.04 | 91.04 | -3.14% | 1,674,002 |
| Sep 24, 2024 | 97.09 | 97.35 | 93.59 | 93.99 | 93.99 | -2.41% | 1,482,923 |
| Sep 23, 2024 | 95.81 | 97.27 | 93.80 | 96.31 | 96.31 | 0.94% | 1,728,842 |
| Sep 20, 2024 | 97.40 | 97.68 | 94.56 | 95.41 | 95.41 | -2.62% | 2,731,196 |
| Sep 19, 2024 | 99.00 | 99.40 | 95.03 | 97.98 | 97.98 | -2.22% | 2,620,214 |
| Sep 18, 2024 | 102.00 | 102.46 | 99.02 | 100.20 | 100.20 | -1.53% | 1,320,240 |
| Sep 17, 2024 | 99.74 | 102.27 | 99.10 | 101.76 | 101.76 | 2.87% | 1,621,133 |
| Sep 16, 2024 | 97.01 | 101.19 | 96.80 | 98.92 | 98.92 | 2.44% | 2,333,783 |
| Sep 13, 2024 | 94.94 | 98.57 | 94.58 | 96.56 | 96.56 | 4.36% | 2,824,308 |
| Sep 12, 2024 | 90.13 | 93.05 | 88.53 | 92.53 | 92.53 | 3.29% | 1,968,695 |
| Sep 11, 2024 | 84.46 | 89.96 | 84.40 | 89.58 | 89.58 | 6.68% | 2,965,221 |
| Sep 10, 2024 | 84.19 | 84.95 | 81.59 | 83.97 | 83.97 | -0.12% | 1,808,451 |
| Sep 9, 2024 | 79.00 | 85.13 | 78.47 | 84.07 | 84.07 | 6.19% | 2,722,819 |
| Sep 6, 2024 | 76.05 | 80.44 | 76.04 | 79.17 | 79.17 | 4.10% | 2,330,976 |
| Sep 5, 2024 | 75.25 | 76.86 | 73.60 | 76.05 | 76.05 | 2.03% | 1,075,763 |
| Sep 4, 2024 | 74.47 | 75.39 | 72.91 | 74.54 | 74.54 | -2.28% | 1,475,671 |
| Sep 3, 2024 | 75.30 | 77.53 | 74.20 | 76.28 | 76.28 | 1.13% | 1,930,139 |
| Aug 30, 2024 | 78.35 | 79.19 | 74.12 | 75.43 | 75.43 | -3.59% | 2,446,909 |
| Aug 29, 2024 | 82.81 | 83.83 | 76.24 | 78.24 | 78.24 | -0.89% | 4,733,789 |
| Aug 28, 2024 | 81.85 | 82.99 | 78.37 | 78.94 | 78.94 | -4.34% | 3,907,360 |
| Aug 27, 2024 | 83.03 | 84.00 | 82.04 | 82.52 | 82.52 | -1.40% | 1,895,673 |
| Aug 26, 2024 | 82.70 | 84.65 | 81.99 | 83.69 | 83.69 | 1.49% | 1,621,424 |
| Aug 23, 2024 | 81.88 | 82.83 | 81.17 | 82.46 | 82.46 | 2.51% | 1,214,721 |
| Aug 22, 2024 | 80.74 | 81.64 | 79.57 | 80.44 | 80.44 | -0.29% | 1,309,041 |
| Aug 21, 2024 | 79.95 | 81.49 | 79.65 | 80.67 | 80.67 | 4.35% | 2,280,322 |
| Aug 20, 2024 | 77.51 | 79.26 | 76.65 | 77.31 | 77.31 | -1.04% | 997,866 |
| Aug 19, 2024 | 76.62 | 79.70 | 76.45 | 78.12 | 78.12 | 1.51% | 2,240,948 |
| Aug 16, 2024 | 74.27 | 77.06 | 73.98 | 76.96 | 76.96 | 2.16% | 2,023,548 |
| Aug 15, 2024 | 72.19 | 76.10 | 72.13 | 75.33 | 75.33 | 10.20% | 3,029,292 |
| Aug 14, 2024 | 68.69 | 70.75 | 68.29 | 68.36 | 68.36 | 0.81% | 1,702,332 |
| Aug 13, 2024 | 66.62 | 68.23 | 66.25 | 67.81 | 67.81 | 1.62% | 1,341,104 |
| Aug 12, 2024 | 67.14 | 68.54 | 66.28 | 66.73 | 66.73 | -0.01% | 1,362,914 |
| Aug 9, 2024 | 66.60 | 67.97 | 65.79 | 66.74 | 66.74 | 0.41% | 1,349,516 |
| Aug 8, 2024 | 65.11 | 67.99 | 65.06 | 66.47 | 66.47 | 2.31% | 1,637,211 |
| Aug 7, 2024 | 66.38 | 68.10 | 64.87 | 64.97 | 64.97 | -2.09% | 1,290,926 |
| Aug 6, 2024 | 67.51 | 67.51 | 66.08 | 66.36 | 66.36 | -1.28% | 1,717,246 |
| Aug 5, 2024 | 65.65 | 68.30 | 65.15 | 67.22 | 67.22 | -2.85% | 2,296,527 |
| Aug 2, 2024 | 68.26 | 71.11 | 67.11 | 69.19 | 69.19 | -1.19% | 1,490,529 |
| Aug 1, 2024 | 72.47 | 74.51 | 69.82 | 70.02 | 70.02 | -3.74% | 1,664,710 |
| Jul 31, 2024 | 71.95 | 74.73 | 71.50 | 72.74 | 72.74 | 1.61% | 2,095,329 |
| Jul 30, 2024 | 71.56 | 73.17 | 71.15 | 71.59 | 71.59 | -0.46% | 1,869,343 |
| Jul 29, 2024 | 72.06 | 73.55 | 70.56 | 71.92 | 71.92 | -0.07% | 2,154,564 |
| Jul 26, 2024 | 72.00 | 72.38 | 71.02 | 71.97 | 71.97 | 0.31% | 2,158,737 |
| Jul 25, 2024 | 72.87 | 73.90 | 71.56 | 71.75 | 71.75 | -1.71% | 1,814,090 |
| Jul 24, 2024 | 74.70 | 75.92 | 72.81 | 73.00 | 73.00 | -3.66% | 1,568,485 |
| Jul 23, 2024 | 78.20 | 78.51 | 75.20 | 75.77 | 75.77 | -3.93% | 1,550,775 |
| Jul 22, 2024 | 78.08 | 79.50 | 77.63 | 78.87 | 78.87 | 2.02% | 2,407,284 |
| Jul 19, 2024 | 76.40 | 77.87 | 73.63 | 77.31 | 77.31 | 2.06% | 3,020,877 |
| Jul 18, 2024 | 75.76 | 76.77 | 71.66 | 75.75 | 75.75 | -0.98% | 7,392,149 |
| Jul 17, 2024 | 86.32 | 89.00 | 76.16 | 76.50 | 76.50 | -25.05% | 15,723,918 |
| Jul 16, 2024 | 100.50 | 102.24 | 99.30 | 102.07 | 102.07 | 2.07% | 1,854,933 |
| Jul 15, 2024 | 102.19 | 103.07 | 98.52 | 100.00 | 100.00 | -3.12% | 2,050,097 |
| Jul 12, 2024 | 104.40 | 105.63 | 102.69 | 103.22 | 103.22 | -0.97% | 858,025 |
| Jul 11, 2024 | 102.00 | 105.10 | 101.24 | 104.23 | 104.23 | 3.26% | 1,210,227 |
| Jul 10, 2024 | 102.43 | 102.58 | 100.76 | 100.94 | 100.94 | -1.45% | 1,029,361 |
| Jul 9, 2024 | 104.04 | 104.04 | 101.50 | 102.43 | 102.43 | -1.59% | 1,297,272 |
| Jul 8, 2024 | 107.06 | 107.20 | 103.90 | 104.09 | 104.09 | -1.96% | 1,382,259 |
| Jul 5, 2024 | 108.62 | 109.36 | 105.26 | 106.17 | 106.17 | -2.12% | 1,011,945 |
| Jul 3, 2024 | 106.83 | 108.83 | 106.32 | 108.47 | 108.47 | 2.19% | 676,992 |
| Jul 2, 2024 | 108.48 | 108.95 | 104.80 | 106.15 | 106.15 | -1.58% | 1,630,820 |
| Jul 1, 2024 | 109.52 | 109.61 | 106.51 | 107.85 | 107.85 | -1.03% | 1,283,482 |
| Jun 28, 2024 | 110.45 | 111.26 | 107.62 | 108.97 | 108.97 | -1.49% | 1,976,094 |
| Jun 27, 2024 | 109.19 | 111.75 | 108.29 | 110.62 | 110.62 | 0.87% | 1,232,003 |
| Jun 26, 2024 | 110.33 | 112.68 | 107.80 | 109.67 | 109.67 | -0.75% | 2,067,837 |
| Jun 25, 2024 | 115.86 | 115.86 | 110.30 | 110.50 | 110.50 | -4.98% | 1,081,284 |
| Jun 24, 2024 | 115.34 | 117.98 | 115.25 | 116.29 | 116.29 | 0.82% | 1,177,434 |
| Jun 21, 2024 | 112.84 | 115.95 | 112.84 | 115.34 | 115.34 | 2.48% | 1,464,641 |
| Jun 20, 2024 | 112.94 | 114.09 | 111.95 | 112.55 | 112.55 | -1.21% | 1,011,724 |
| Jun 18, 2024 | 113.60 | 115.01 | 112.84 | 113.93 | 113.93 | -0.33% | 1,027,775 |
| Jun 17, 2024 | 112.74 | 116.28 | 112.03 | 114.31 | 114.31 | 1.27% | 1,135,659 |
| Jun 14, 2024 | 112.91 | 114.16 | 111.09 | 112.88 | 112.88 | -0.76% | 2,400,344 |
| Jun 13, 2024 | 117.17 | 117.17 | 112.46 | 113.75 | 113.75 | -2.42% | 1,274,010 |
| Jun 12, 2024 | 122.40 | 125.08 | 116.35 | 116.57 | 116.57 | -3.12% | 1,629,290 |
| Jun 11, 2024 | 115.37 | 121.14 | 113.78 | 120.32 | 120.32 | 4.19% | 1,761,371 |
| Jun 10, 2024 | 117.52 | 117.93 | 114.22 | 115.48 | 115.48 | -2.54% | 2,447,568 |
| Jun 7, 2024 | 119.35 | 124.97 | 117.02 | 118.49 | 118.49 | -0.19% | 3,333,681 |
| Jun 6, 2024 | 107.95 | 119.51 | 106.21 | 118.72 | 118.72 | -10.60% | 9,079,829 |
| Jun 5, 2024 | 137.79 | 138.37 | 132.44 | 132.79 | 132.79 | -3.68% | 3,864,953 |
| Jun 4, 2024 | 138.66 | 140.51 | 136.12 | 137.87 | 137.87 | -2.05% | 1,280,301 |
| Jun 3, 2024 | 138.57 | 141.70 | 138.57 | 140.75 | 140.75 | 1.90% | 1,168,003 |
| May 31, 2024 | 134.71 | 138.19 | 134.71 | 138.13 | 138.13 | 2.54% | 825,713 |
| May 30, 2024 | 133.30 | 135.50 | 133.27 | 134.71 | 134.71 | 2.29% | 1,049,532 |
| May 29, 2024 | 130.99 | 132.58 | 130.90 | 131.70 | 131.70 | -0.78% | 920,029 |
| May 28, 2024 | 133.63 | 134.65 | 131.68 | 132.74 | 132.74 | -0.19% | 1,043,026 |
| May 24, 2024 | 129.84 | 133.83 | 129.84 | 132.99 | 132.99 | 2.62% | 1,118,625 |
| May 23, 2024 | 132.08 | 132.24 | 129.47 | 129.60 | 129.60 | -1.62% | 747,666 |
| May 22, 2024 | 130.00 | 132.07 | 128.64 | 131.73 | 131.73 | -0.20% | 1,253,979 |
| May 21, 2024 | 134.54 | 134.68 | 131.67 | 132.00 | 132.00 | -1.35% | 1,152,527 |
| May 20, 2024 | 137.23 | 137.67 | 132.80 | 133.81 | 133.81 | -2.71% | 1,024,818 |
| May 17, 2024 | 140.00 | 140.75 | 137.35 | 137.54 | 137.54 | -2.47% | 780,861 |
| May 16, 2024 | 141.56 | 145.00 | 140.94 | 141.03 | 141.03 | 0.26% | 773,168 |
| May 15, 2024 | 142.39 | 143.36 | 140.39 | 140.67 | 140.67 | -0.93% | 590,162 |
| May 14, 2024 | 141.57 | 143.06 | 139.94 | 141.99 | 141.99 | 1.40% | 761,078 |
| May 13, 2024 | 141.22 | 144.28 | 139.19 | 140.03 | 140.03 | 0.60% | 1,317,204 |
| May 10, 2024 | 143.25 | 143.71 | 139.16 | 139.20 | 139.20 | -2.98% | 1,061,535 |
| May 9, 2024 | 141.65 | 144.48 | 141.12 | 143.48 | 143.48 | 0.97% | 748,415 |
| May 8, 2024 | 145.95 | 145.95 | 141.21 | 142.10 | 142.10 | -3.16% | 618,451 |
| May 7, 2024 | 145.71 | 146.95 | 144.60 | 146.74 | 146.74 | 0.49% | 780,673 |
| May 6, 2024 | 145.62 | 146.97 | 143.96 | 146.02 | 146.02 | 0.84% | 625,127 |