Five Below, Inc.

FIVE · NASDAQ

Prices in USD

Historical prices

Five Below, Inc. (FIVE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 24, 2026188.06192.79185.30187.75187.751,450,800
Jun 23, 2026187.46189.79185.75185.95185.95993,000
Jun 22, 2026195.95198.21192.19193.45193.451,197,200
Jun 18, 2026194.13194.98191.52194.06194.061,053,800
Jun 17, 2026189.41195.38189.26191.26191.26935,000
Jun 16, 2026194.28195.46188.34189.41189.411,324,900
Jun 15, 2026199.21201.00193.02193.92193.921,241,800
Jun 12, 2026203.29203.93195.69198.49198.49873,600
Jun 11, 2026195.85202.47193.30201.97201.971,327,000
Jun 10, 2026190.30196.59188.00195.85195.852,086,500
Jun 9, 2026186.49193.18184.68190.83190.831,586,800
Jun 8, 2026190.47192.84185.39186.49186.492,024,400
Jun 5, 2026192.69196.86190.38190.47190.472,159,800
Jun 4, 2026197.47201.00191.10192.17192.175,052,600
Jun 3, 2026223.10225.76219.19222.89222.893,161,500
Jun 2, 2026230.01230.50218.97220.37220.371,811,200
Jun 1, 2026227.18232.50221.11226.22226.221,721,800
May 29, 2026223.45229.04221.95227.36227.361,004,500
May 28, 2026222.00228.69219.46224.90224.901,438,700
May 27, 2026222.33224.00214.21215.99215.991,196,800
May 26, 2026220.81224.00219.90221.07221.07950,100
May 22, 2026220.00223.34216.44219.50219.50805,200
May 21, 2026220.17223.01215.07219.79219.791,130,000
May 20, 2026215.85220.84211.72219.87219.871,256,900
May 19, 2026218.16218.16209.34214.39214.391,052,400