Five Below, Inc.

FIVE · NASDAQ

Prices in USD

Historical prices

Five Below, Inc. (FIVE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 18, 2026215.83221.32213.69218.36218.36968,200
May 15, 2026213.83214.92210.26213.64213.641,105,900
May 14, 2026211.86215.65210.28214.94214.94733,900
May 13, 2026208.20212.00205.14209.99209.99851,800
May 12, 2026208.15210.15203.89208.51208.511,232,100
May 11, 2026223.00223.34206.28208.15208.151,571,000
May 8, 2026224.57226.00220.00223.13223.13970,400
May 7, 2026236.28240.09220.82221.25221.251,088,200
May 6, 2026229.58236.00229.20234.18234.18679,000
May 5, 2026232.12235.50226.57226.72226.72725,800
May 4, 2026230.24237.34228.11231.10231.10778,500
May 1, 2026236.24236.77229.84230.52230.52734,400
Apr 30, 2026231.31237.13229.80235.66235.66752,200
Apr 29, 2026232.22234.67227.16228.14228.14657,600
Apr 28, 2026235.82236.48228.73232.54232.541,026,700
Apr 27, 2026235.39235.99230.19234.25234.25721,800
Apr 24, 2026239.51239.51228.68234.01234.011,246,600
Apr 23, 2026240.23244.52236.48238.20238.20816,300
Apr 22, 2026240.36241.75236.49240.23240.231,055,000
Apr 21, 2026248.94251.63236.18237.10237.101,484,200
Apr 20, 2026234.77247.93234.77247.71247.711,964,700
Apr 17, 2026227.86236.32226.50236.26236.261,723,600
Apr 16, 2026223.90226.25221.43225.06225.061,336,500
Apr 15, 2026219.15226.21219.05223.32223.321,049,500
Apr 14, 2026221.25222.14216.79219.85219.85846,200