Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
141.81
+0.03 (0.02%)
At close: Aug 22, 2025, 4:00 PM
142.65
+0.84 (0.59%)
After-hours: Aug 22, 2025, 7:51 PM EDT

Five Below Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025141.69144.68139.75141.81141.810.02%1,182,020
Aug 21, 2025138.45141.98136.23141.78141.781.79%1,166,071
Aug 20, 2025139.98141.46138.00139.28139.28-1.55%1,395,591
Aug 19, 2025141.22143.00139.75141.48141.48-0.28%1,140,286
Aug 18, 2025135.18141.93134.90141.88141.885.07%1,359,880
Aug 15, 2025134.12135.12132.00135.03135.030.50%743,982
Aug 14, 2025134.77135.19131.52134.36134.36-2.85%1,005,982
Aug 13, 2025138.21139.73137.16138.30138.300.23%991,599
Aug 12, 2025135.93138.60133.99137.98137.984.58%1,196,289
Aug 11, 2025134.38136.26131.40131.94131.94-1.18%987,618
Aug 8, 2025133.60134.62132.02133.52133.520.61%721,830
Aug 7, 2025135.81136.80131.91132.71132.71-2.08%1,332,791
Aug 6, 2025135.90136.46134.22135.53135.53-0.21%737,910
Aug 5, 2025136.75139.13135.03135.81135.81-0.53%736,044
Aug 4, 2025135.50136.66134.28136.53136.532.53%976,211
Aug 1, 2025134.45136.05130.00133.16133.16-2.46%1,246,631
Jul 31, 2025139.09139.09135.24136.52136.52-1.71%889,591
Jul 30, 2025140.07140.78135.56138.90138.90-0.37%924,270
Jul 29, 2025142.50143.88138.38139.41139.41-2.13%1,392,953
Jul 28, 2025140.10142.99139.15142.45142.452.73%1,127,733
Jul 25, 2025137.62140.07137.13138.67138.671.19%753,699
Jul 24, 2025139.39139.85136.52137.04137.04-1.67%810,786
Jul 23, 2025140.38140.51137.09139.37139.37-0.24%877,270
Jul 22, 2025139.86141.17136.43139.70139.70-0.16%1,406,921
Jul 21, 2025140.89142.13137.48139.92139.92-0.04%1,281,365
Jul 18, 2025140.05140.46137.80139.97139.970.21%1,396,816
Jul 17, 2025136.78141.42136.70139.67139.672.37%1,865,296
Jul 16, 2025132.99136.54131.61136.44136.443.29%1,409,738
Jul 15, 2025134.50136.00131.79132.09132.09-1.65%1,538,191
Jul 14, 2025129.51134.35127.87134.31134.313.75%1,050,681
Jul 11, 2025129.09131.60129.09129.46129.46-0.55%972,090
Jul 10, 2025129.88132.72129.25130.18130.181.08%935,249
Jul 9, 2025128.58130.51127.58128.79128.790.01%1,074,727
Jul 8, 2025129.20130.34126.10128.78128.78-0.40%1,317,339
Jul 7, 2025131.65132.00128.46129.30129.30-2.44%1,326,564
Jul 3, 2025131.65133.24130.41132.54132.540.88%673,761
Jul 2, 2025132.83132.91128.53131.39131.39-1.33%1,562,141
Jul 1, 2025130.04134.32130.04133.16133.161.51%1,282,805
Jun 30, 2025131.44131.96129.10131.18131.180.44%743,275
Jun 27, 2025130.12133.33129.04130.61130.610.53%2,179,378
Jun 26, 2025129.00132.87128.50129.92129.921.40%1,409,938
Jun 25, 2025125.46128.15124.73128.13128.133.10%1,235,208
Jun 24, 2025125.57126.45123.25124.28124.28-0.10%721,740
Jun 23, 2025122.10125.58121.11124.41124.410.86%1,361,553
Jun 20, 2025123.82124.57121.68123.35123.350.14%1,462,045
Jun 18, 2025123.38126.10122.86123.18123.18-0.53%1,077,431
Jun 17, 2025124.95126.44123.55123.84123.84-2.08%1,199,494
Jun 16, 2025123.60126.66121.99126.47126.473.81%1,300,260
Jun 13, 2025123.64126.44121.12121.83121.83-3.30%1,342,028
Jun 12, 2025124.29126.45123.53125.98125.980.76%936,565