Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
236.07
-13.52 (-5.42%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Five Below Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 251.60 | 251.60 | 233.24 | 236.07 | 236.07 | -5.42% | 1,166,106 |
| Sep 14, 2026 | 243.88 | 251.57 | 243.75 | 249.59 | 249.59 | 2.04% | 840,897 |
| Sep 11, 2026 | 243.49 | 246.03 | 241.41 | 244.60 | 244.60 | 1.38% | 876,513 |
| Sep 10, 2026 | 245.47 | 250.73 | 240.83 | 241.28 | 241.28 | -2.36% | 1,082,229 |
| Sep 9, 2026 | 252.92 | 255.19 | 246.31 | 247.12 | 247.12 | -2.74% | 1,031,288 |
| Sep 8, 2026 | 251.22 | 256.44 | 244.50 | 254.07 | 254.07 | 0.74% | 1,107,464 |
| Sep 4, 2026 | 238.88 | 257.78 | 237.47 | 252.20 | 252.20 | 5.10% | 1,853,006 |
| Sep 3, 2026 | 257.00 | 260.12 | 236.95 | 239.96 | 239.96 | -1.28% | 2,536,494 |
| Sep 2, 2026 | 244.98 | 246.55 | 237.82 | 243.08 | 243.08 | -0.82% | 1,751,684 |
| Sep 1, 2026 | 242.35 | 247.94 | 241.11 | 245.08 | 245.08 | -0.71% | 1,121,905 |
| Aug 31, 2026 | 242.54 | 248.96 | 241.40 | 246.84 | 246.84 | 2.05% | 1,104,834 |
| 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 |
| Jul 27, 2026 | 203.33 | 208.35 | 203.33 | 207.14 | 207.14 | 1.94% | 988,822 |
| Jul 24, 2026 | 201.61 | 206.00 | 200.72 | 203.19 | 203.19 | 0.93% | 511,834 |
| Jul 23, 2026 | 203.48 | 206.51 | 198.83 | 201.31 | 201.31 | -1.74% | 1,178,043 |
| Jul 22, 2026 | 203.72 | 206.14 | 202.30 | 204.87 | 204.87 | 0.57% | 1,033,760 |
| Jul 21, 2026 | 206.94 | 209.58 | 203.50 | 203.71 | 203.71 | -0.21% | 1,176,312 |
| Jul 20, 2026 | 210.78 | 211.26 | 203.18 | 204.14 | 204.14 | 0.75% | 1,494,118 |
| Jul 17, 2026 | 195.51 | 203.96 | 193.93 | 202.63 | 202.63 | 2.49% | 2,376,669 |
| Jul 16, 2026 | 194.08 | 202.55 | 193.47 | 197.71 | 197.71 | 2.42% | 1,183,333 |
| Jul 15, 2026 | 192.93 | 196.55 | 191.33 | 193.03 | 193.03 | -0.04% | 880,456 |
| Jul 14, 2026 | 193.83 | 195.67 | 190.42 | 193.11 | 193.11 | 0.82% | 974,242 |
| Jul 13, 2026 | 189.31 | 193.58 | 189.31 | 191.53 | 191.53 | 1.13% | 1,232,740 |
| Jul 10, 2026 | 185.97 | 190.00 | 183.72 | 189.39 | 189.39 | 2.80% | 837,764 |
| Jul 9, 2026 | 184.20 | 188.56 | 182.31 | 184.24 | 184.24 | 1.93% | 1,289,060 |
| Jul 8, 2026 | 176.56 | 181.33 | 173.10 | 180.75 | 180.75 | 2.55% | 1,111,809 |
| Jul 7, 2026 | 176.69 | 179.08 | 174.56 | 176.25 | 176.25 | -0.09% | 1,038,097 |