Five Below, Inc.

FIVE · NASDAQ

Prices in USD

Historical prices

Five Below, Inc. (FIVE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 3, 2026257.00260.12236.95239.96239.962,579,800
Sep 2, 2026244.98246.55237.82243.08243.081,864,000
Sep 1, 2026242.35247.94241.11245.08245.081,189,600
Aug 31, 2026242.54248.96241.40246.84246.841,104,800
Aug 28, 2026248.26249.15241.02241.89241.891,022,800
Aug 27, 2026253.49256.83246.57246.98246.981,157,300
Aug 26, 2026258.27261.00254.14257.35257.351,260,800
Aug 25, 2026256.33260.39251.68259.41259.411,208,100
Aug 24, 2026250.24263.88246.25262.72262.722,040,000
Aug 21, 2026239.85250.62239.80250.24250.24964,100
Aug 20, 2026240.00241.80234.55236.31236.311,100,100
Aug 19, 2026241.71246.71240.42242.08242.08847,800
Aug 18, 2026238.92242.63237.15238.51238.51566,400
Aug 17, 2026243.39246.60238.30238.56238.56952,600
Aug 14, 2026242.97246.33242.37244.54244.54615,300
Aug 13, 2026248.60249.00240.78241.71241.711,045,100
Aug 12, 2026234.65240.26232.18238.15238.15701,000
Aug 11, 2026233.86237.30230.64234.24234.24780,300
Aug 10, 2026241.94242.48235.10235.36235.361,225,700
Aug 7, 2026231.50244.53228.77244.37244.371,026,400
Aug 6, 2026225.74233.21224.14231.12231.12836,500
Aug 5, 2026224.57226.00220.58224.16224.16614,200
Aug 4, 2026215.18222.56214.69222.30222.30713,300
Aug 3, 2026219.13221.36213.30216.70216.70862,900
Jul 31, 2026221.64223.00213.46217.13217.13987,200