Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
209.92
-6.01 (-2.78%)
At close: Oct 6, 2026, 4:00 PM EDT
209.99
+0.07 (0.03%)
After-hours: Oct 6, 2026, 7:58 PM EDT
Five Below Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 215.15 | 217.11 | 209.45 | 209.92 | 209.92 | -2.78% | 1,122,895 |
| Oct 5, 2026 | 221.47 | 224.99 | 214.10 | 215.93 | 215.93 | -2.38% | 1,290,603 |
| Oct 2, 2026 | 222.73 | 224.39 | 220.01 | 221.19 | 221.19 | 0.01% | 624,644 |
| Oct 1, 2026 | 220.00 | 222.76 | 216.44 | 221.17 | 221.17 | 0.73% | 727,498 |
| Sep 30, 2026 | 220.93 | 220.93 | 215.25 | 219.57 | 219.57 | -1.11% | 1,081,965 |
| Sep 29, 2026 | 226.74 | 227.24 | 220.63 | 222.03 | 222.03 | -2.62% | 654,116 |
| Sep 28, 2026 | 220.90 | 230.53 | 220.01 | 228.00 | 228.00 | 2.43% | 953,565 |
| Sep 25, 2026 | 222.84 | 226.38 | 217.05 | 222.60 | 222.60 | 0.10% | 1,103,154 |
| Sep 24, 2026 | 228.98 | 230.98 | 221.61 | 222.38 | 222.38 | -2.21% | 1,001,381 |
| Sep 23, 2026 | 232.12 | 232.65 | 216.67 | 227.41 | 227.41 | -2.10% | 1,392,991 |
| Sep 22, 2026 | 236.39 | 242.41 | 232.00 | 232.28 | 232.28 | -1.63% | 1,450,006 |
| Sep 21, 2026 | 236.38 | 241.67 | 235.30 | 236.14 | 236.14 | 0.85% | 1,053,060 |
| Sep 18, 2026 | 235.06 | 239.71 | 232.86 | 234.14 | 234.14 | -1.12% | 2,088,490 |
| Sep 17, 2026 | 240.16 | 242.11 | 234.65 | 236.80 | 236.80 | -0.37% | 1,195,620 |
| Sep 16, 2026 | 238.55 | 242.35 | 234.63 | 237.68 | 237.68 | 0.68% | 1,116,630 |
| Sep 15, 2026 | 251.60 | 251.60 | 233.24 | 236.07 | 236.07 | -5.42% | 1,169,993 |
| Sep 14, 2026 | 243.88 | 251.57 | 243.75 | 249.59 | 249.59 | 2.04% | 858,458 |
| Sep 11, 2026 | 243.49 | 246.03 | 241.41 | 244.60 | 244.60 | 1.38% | 882,203 |
| Sep 10, 2026 | 245.47 | 250.73 | 240.83 | 241.28 | 241.28 | -2.36% | 1,085,774 |
| Sep 9, 2026 | 252.92 | 255.19 | 246.31 | 247.12 | 247.12 | -2.74% | 1,035,382 |
| Sep 8, 2026 | 251.22 | 256.44 | 244.50 | 254.07 | 254.07 | 0.74% | 1,108,612 |
| Sep 4, 2026 | 238.88 | 257.78 | 237.47 | 252.20 | 252.20 | 5.10% | 1,907,674 |
| Sep 3, 2026 | 257.00 | 260.12 | 236.95 | 239.96 | 239.96 | -1.28% | 2,586,376 |
| Sep 2, 2026 | 244.98 | 246.55 | 237.82 | 243.08 | 243.08 | -0.82% | 1,871,199 |
| Sep 1, 2026 | 242.35 | 247.94 | 241.11 | 245.08 | 245.08 | -0.71% | 1,191,039 |
| Aug 31, 2026 | 242.54 | 248.96 | 241.40 | 246.84 | 246.84 | 2.05% | 1,105,173 |
| Aug 28, 2026 | 248.26 | 249.15 | 241.02 | 241.89 | 241.89 | -2.06% | 1,022,800 |
| Aug 27, 2026 | 253.49 | 256.83 | 246.57 | 246.98 | 246.98 | -4.03% | 1,157,380 |
| Aug 26, 2026 | 258.27 | 261.00 | 254.14 | 257.35 | 257.35 | -0.79% | 1,260,910 |
| Aug 25, 2026 | 256.33 | 260.39 | 251.68 | 259.41 | 259.41 | -1.26% | 1,208,168 |
| Aug 24, 2026 | 250.24 | 263.88 | 246.25 | 262.72 | 262.72 | 4.99% | 2,040,974 |
| Aug 21, 2026 | 239.85 | 250.62 | 239.80 | 250.24 | 250.24 | 5.89% | 964,471 |
| Aug 20, 2026 | 240.00 | 241.80 | 234.55 | 236.31 | 236.31 | -2.38% | 1,100,104 |
| Aug 19, 2026 | 241.71 | 246.71 | 240.42 | 242.08 | 242.08 | 1.50% | 847,880 |
| Aug 18, 2026 | 238.92 | 242.63 | 237.15 | 238.51 | 238.51 | -0.02% | 566,454 |
| Aug 17, 2026 | 243.39 | 246.60 | 238.30 | 238.56 | 238.56 | -2.45% | 952,641 |
| Aug 14, 2026 | 242.97 | 246.33 | 242.37 | 244.54 | 244.54 | 1.17% | 615,315 |
| Aug 13, 2026 | 248.60 | 249.00 | 240.78 | 241.71 | 241.71 | 1.50% | 1,045,386 |
| Aug 12, 2026 | 234.65 | 240.26 | 232.18 | 238.15 | 238.15 | 1.67% | 701,406 |
| Aug 11, 2026 | 233.86 | 237.30 | 230.64 | 234.24 | 234.24 | -0.48% | 780,545 |
| Aug 10, 2026 | 241.94 | 242.48 | 235.10 | 235.36 | 235.36 | -3.69% | 1,225,731 |
| Aug 7, 2026 | 231.50 | 244.53 | 228.77 | 244.37 | 244.37 | 5.73% | 1,026,412 |
| Aug 6, 2026 | 225.74 | 233.21 | 224.14 | 231.12 | 231.12 | 3.10% | 836,451 |
| Aug 5, 2026 | 224.57 | 226.00 | 220.58 | 224.16 | 224.16 | 0.84% | 614,347 |
| Aug 4, 2026 | 215.18 | 222.56 | 214.69 | 222.30 | 222.30 | 2.58% | 713,281 |
| Aug 3, 2026 | 219.13 | 221.36 | 213.30 | 216.70 | 216.70 | -0.20% | 862,907 |
| Jul 31, 2026 | 221.64 | 223.00 | 213.46 | 217.13 | 217.13 | -0.93% | 987,252 |
| Jul 30, 2026 | 211.35 | 220.53 | 208.89 | 219.17 | 219.17 | 4.62% | 978,433 |
| Jul 29, 2026 | 205.44 | 216.34 | 205.44 | 209.49 | 209.49 | 0.72% | 1,147,406 |
| Jul 28, 2026 | 207.49 | 209.23 | 205.77 | 207.99 | 207.99 | 0.41% | 951,267 |