Five Below, Inc.

FIVE · NASDAQ

Prices in USD

Historical prices

Five Below, Inc. (FIVE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 13, 2026215.73222.74215.73221.19221.191,128,800
Apr 10, 2026223.49223.80213.18217.37217.371,226,400
Apr 9, 2026226.49227.71217.37225.19225.191,356,500
Apr 8, 2026232.31237.24224.87228.18228.181,236,900
Apr 7, 2026230.81232.40224.07226.53226.531,023,900
Apr 6, 2026236.06238.40229.89233.72233.721,195,700
Apr 2, 2026229.20235.74225.25235.39235.391,119,700
Apr 1, 2026230.38237.00229.49234.92234.92917,500
Mar 31, 2026223.92230.95223.05228.48228.48926,900
Mar 30, 2026226.27227.11218.08219.82219.82891,200
Mar 27, 2026225.69228.13220.00221.72221.721,040,700
Mar 26, 2026231.56234.63226.53226.79226.791,205,200
Mar 25, 2026233.31235.92229.77233.65233.65963,300
Mar 24, 2026230.15232.31223.35231.09231.091,376,400
Mar 23, 2026229.31234.46226.70230.50230.501,588,200
Mar 20, 2026235.00237.50225.20227.42227.421,990,300
Mar 19, 2026219.30237.25208.62235.17235.174,173,100
Mar 18, 2026214.20219.06210.57212.47212.472,418,500
Mar 17, 2026211.67215.00209.44214.00214.001,070,800
Mar 16, 2026213.84216.00210.09211.67211.67694,700
Mar 13, 2026214.62216.57208.50210.36210.361,324,200
Mar 12, 2026212.78221.38210.27217.03217.03783,500
Mar 11, 2026220.03221.98218.11218.54218.54730,700
Mar 10, 2026219.33225.00219.33221.05221.05910,000
Mar 9, 2026212.51221.55206.75219.82219.82943,400