Five Below, Inc.

FIVE · NASDAQ

Prices in USD

Historical prices

Five Below, Inc. (FIVE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 30, 2026211.35220.53208.89219.17219.17978,400
Jul 29, 2026205.44216.34205.44209.49209.491,147,400
Jul 28, 2026207.49209.23205.77207.99207.99951,200
Jul 27, 2026203.33208.35203.33207.14207.14988,800
Jul 24, 2026201.61206.00200.72203.19203.19511,800
Jul 23, 2026203.48206.51198.83201.31201.311,178,000
Jul 22, 2026203.72206.14202.30204.87204.871,033,800
Jul 21, 2026206.94209.58203.50203.71203.711,176,300
Jul 20, 2026210.78211.26203.18204.14204.141,494,100
Jul 17, 2026195.51203.96193.93202.63202.632,376,600
Jul 16, 2026194.08202.55193.47197.71197.711,183,200
Jul 15, 2026192.93196.55191.33193.03193.03880,500
Jul 14, 2026193.83195.67190.42193.11193.11974,200
Jul 13, 2026189.31193.58189.31191.53191.531,232,700
Jul 10, 2026185.97190.00183.72189.39189.39837,800
Jul 9, 2026184.20188.56182.31184.24184.241,289,000
Jul 8, 2026176.56181.33173.10180.75180.751,111,700
Jul 7, 2026176.69179.08174.56176.25176.251,038,000
Jul 6, 2026181.51185.00176.07176.40176.401,007,700
Jul 2, 2026185.33185.79180.76182.43182.43873,700
Jul 1, 2026179.79186.16179.06182.64182.641,257,200
Jun 30, 2026177.87180.80175.56179.79179.791,179,200
Jun 29, 2026186.29186.94175.86178.23178.231,646,000
Jun 26, 2026188.57191.66185.69188.37188.371,387,200
Jun 25, 2026189.75190.62185.62186.59186.59809,400