Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
73.20
-6.16 (-7.76%)
At close: Mar 28, 2025, 4:00 PM
73.43
+0.23 (0.31%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 78.55 | 78.72 | 72.36 | 73.20 | 73.20 | -7.76% | 1,929,082 |
| Mar 27, 2025 | 78.25 | 81.50 | 77.71 | 79.36 | 79.36 | 1.95% | 1,709,181 |
| Mar 26, 2025 | 77.47 | 78.31 | 75.28 | 77.84 | 77.84 | 1.08% | 1,667,494 |
| Mar 25, 2025 | 78.15 | 80.47 | 76.26 | 77.01 | 77.01 | -2.80% | 1,952,206 |
| Mar 24, 2025 | 77.59 | 79.63 | 76.51 | 79.23 | 79.23 | 3.92% | 1,837,637 |
| Mar 21, 2025 | 74.56 | 78.12 | 73.21 | 76.24 | 76.24 | 0.17% | 2,594,773 |
| Mar 20, 2025 | 80.10 | 82.30 | 75.84 | 76.11 | 76.11 | 0.69% | 6,923,862 |
| Mar 19, 2025 | 74.12 | 76.24 | 73.36 | 75.59 | 75.59 | 2.27% | 5,146,548 |
| Mar 18, 2025 | 73.13 | 75.40 | 72.39 | 73.91 | 73.91 | -0.62% | 2,267,279 |
| Mar 17, 2025 | 73.63 | 75.46 | 71.40 | 74.37 | 74.37 | 1.88% | 2,665,897 |
| Mar 14, 2025 | 73.28 | 74.83 | 71.87 | 73.00 | 73.00 | 1.04% | 2,605,859 |
| Mar 13, 2025 | 74.06 | 75.29 | 70.82 | 72.25 | 72.25 | -1.91% | 2,132,920 |
| Mar 12, 2025 | 77.05 | 77.99 | 73.60 | 73.66 | 73.66 | -2.54% | 1,688,789 |
| Mar 11, 2025 | 78.41 | 78.99 | 74.90 | 75.58 | 75.58 | -2.92% | 1,627,040 |
| Mar 10, 2025 | 82.04 | 82.65 | 77.36 | 77.85 | 77.85 | -5.11% | 2,168,533 |
| Mar 7, 2025 | 85.31 | 85.62 | 78.91 | 82.04 | 82.04 | -4.34% | 2,566,320 |
| Mar 6, 2025 | 83.87 | 86.89 | 83.86 | 85.76 | 85.76 | 0.30% | 1,208,322 |
| Mar 5, 2025 | 83.73 | 85.55 | 82.47 | 85.50 | 85.50 | 3.39% | 1,361,316 |
| Mar 4, 2025 | 83.01 | 83.80 | 80.37 | 82.70 | 82.70 | -1.80% | 1,840,213 |
| Mar 3, 2025 | 87.21 | 88.33 | 83.36 | 84.22 | 84.22 | -3.07% | 1,282,187 |
| Feb 28, 2025 | 86.37 | 87.48 | 84.80 | 86.89 | 86.89 | -0.59% | 1,284,179 |
| Feb 27, 2025 | 87.39 | 89.25 | 84.70 | 87.41 | 87.41 | -2.03% | 1,475,662 |
| Feb 26, 2025 | 90.11 | 90.93 | 88.77 | 89.22 | 89.22 | -0.57% | 1,055,155 |
| Feb 25, 2025 | 87.81 | 91.42 | 87.81 | 89.73 | 89.73 | 2.51% | 1,682,485 |
| Feb 24, 2025 | 86.67 | 89.03 | 84.45 | 87.53 | 87.53 | 1.87% | 1,309,720 |
| Feb 21, 2025 | 89.69 | 89.69 | 85.55 | 85.92 | 85.92 | -3.63% | 1,213,197 |
| Feb 20, 2025 | 91.18 | 91.18 | 87.41 | 89.16 | 89.16 | -2.85% | 1,621,816 |
| Feb 19, 2025 | 93.12 | 94.71 | 91.53 | 91.78 | 91.78 | -3.05% | 1,386,041 |
| Feb 18, 2025 | 89.53 | 94.91 | 89.36 | 94.67 | 94.67 | 6.71% | 1,901,909 |
| Feb 14, 2025 | 91.36 | 91.47 | 88.11 | 88.72 | 88.72 | -1.61% | 1,286,979 |
| Feb 13, 2025 | 87.74 | 90.35 | 86.90 | 90.17 | 90.17 | 2.84% | 1,316,948 |
| Feb 12, 2025 | 88.28 | 88.28 | 85.82 | 87.68 | 87.68 | -1.24% | 1,050,702 |
| Feb 11, 2025 | 88.54 | 89.13 | 86.62 | 88.78 | 88.78 | -1.37% | 1,715,104 |
| Feb 10, 2025 | 90.87 | 91.47 | 89.64 | 90.01 | 90.01 | -0.07% | 997,058 |
| Feb 7, 2025 | 93.35 | 93.35 | 88.54 | 90.07 | 90.07 | -4.12% | 1,714,221 |
| Feb 6, 2025 | 96.67 | 96.67 | 93.35 | 93.94 | 93.94 | -2.26% | 927,094 |
| Feb 5, 2025 | 95.45 | 99.39 | 94.77 | 96.11 | 96.11 | 1.97% | 1,224,662 |
| Feb 4, 2025 | 93.79 | 94.76 | 92.21 | 94.25 | 94.25 | 2.08% | 951,303 |
| Feb 3, 2025 | 89.01 | 93.18 | 88.73 | 92.33 | 92.33 | -1.55% | 1,541,407 |
| Jan 31, 2025 | 96.02 | 98.28 | 93.56 | 93.78 | 93.78 | -2.45% | 1,148,728 |
| Jan 30, 2025 | 94.68 | 98.15 | 94.68 | 96.14 | 96.14 | 1.22% | 1,006,105 |
| Jan 29, 2025 | 95.98 | 96.38 | 93.68 | 94.98 | 94.98 | -0.85% | 718,780 |
| Jan 28, 2025 | 96.00 | 96.52 | 94.85 | 95.79 | 95.79 | -0.35% | 736,978 |
| Jan 27, 2025 | 96.48 | 97.29 | 94.39 | 96.13 | 96.13 | 0.40% | 1,190,296 |
| Jan 24, 2025 | 92.00 | 97.45 | 92.00 | 95.75 | 95.75 | 3.96% | 1,921,507 |
| Jan 23, 2025 | 92.26 | 93.82 | 90.65 | 92.10 | 92.10 | -0.72% | 1,644,289 |
| Jan 22, 2025 | 95.13 | 95.18 | 91.59 | 92.77 | 92.77 | -3.22% | 1,973,805 |
| Jan 21, 2025 | 92.62 | 96.16 | 91.73 | 95.86 | 95.86 | 5.76% | 2,630,694 |
| Jan 17, 2025 | 93.38 | 94.48 | 90.19 | 90.64 | 90.64 | -2.36% | 2,526,318 |
| Jan 16, 2025 | 93.27 | 94.51 | 89.73 | 92.83 | 92.83 | -1.82% | 2,865,259 |