Five Below, Inc.

FIVE · NASDAQ

Prices in USD

Historical prices

Five Below, Inc. (FIVE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 22, 2025183.69188.00182.50186.54186.54950,900
Dec 19, 2025183.01183.53180.80182.07182.071,793,500
Dec 18, 2025181.85183.81179.92182.04182.041,226,000
Dec 17, 2025177.87180.09175.83178.54178.541,191,900
Dec 16, 2025179.97182.84176.12176.77176.77962,300
Dec 15, 2025182.48183.75180.28181.66181.661,378,500
Dec 12, 2025182.27183.77179.72183.41183.411,254,300
Dec 11, 2025177.16184.57177.16181.41181.411,253,100
Dec 10, 2025176.09178.33173.76177.16177.16966,700
Dec 9, 2025173.66178.08173.20175.34175.34892,800
Dec 8, 2025178.90180.05174.57174.62174.621,652,200
Dec 5, 2025167.76177.73167.60173.20173.202,195,900
Dec 4, 2025161.25168.87159.00168.42168.424,247,400
Dec 3, 2025163.03166.46160.06163.15163.153,719,800
Dec 2, 2025163.84163.84158.86158.90158.901,608,500
Dec 1, 2025163.07164.76160.58161.79161.791,529,000
Nov 28, 2025166.75167.80164.48164.89164.89703,400
Nov 26, 2025163.42167.92161.80166.95166.951,010,700
Nov 25, 2025157.84166.24157.53163.18163.181,460,000
Nov 24, 2025157.67160.27156.00157.33157.331,170,600
Nov 21, 2025149.39157.31149.39155.03155.031,565,400
Nov 20, 2025151.93156.11149.05149.19149.191,362,200
Nov 19, 2025147.90151.33145.73148.35148.351,095,400
Nov 18, 2025144.72150.37144.19147.51147.511,029,400
Nov 17, 2025148.73151.07145.16147.72147.721,007,200