Five Below, Inc.

FIVE · NASDAQ

Prices in USD

Historical prices

Five Below, Inc. (FIVE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 2026186.84188.84183.76188.39188.391,022,100
Jan 28, 2026186.37187.88183.64185.42185.42719,300
Jan 27, 2026189.69190.88185.57187.24187.24777,100
Jan 26, 2026188.85191.36187.89188.57188.571,122,600
Jan 23, 2026191.39193.50188.70190.37190.37738,900
Jan 22, 2026197.21198.59189.71191.33191.33893,800
Jan 21, 2026192.98197.71189.90195.92195.921,208,800
Jan 20, 2026196.54202.50190.77191.22191.221,566,300
Jan 16, 2026197.15199.45195.29196.69196.691,145,400
Jan 15, 2026201.27202.68195.10198.04198.04904,600
Jan 14, 2026201.44202.53197.04197.45197.451,069,000
Jan 13, 2026201.89205.22199.46200.95200.951,141,500
Jan 12, 2026193.27204.50191.00203.61203.611,657,400
Jan 9, 2026199.20201.94192.20195.57195.571,873,400
Jan 8, 2026200.44202.75197.79198.01198.011,335,100
Jan 7, 2026202.16204.56197.73200.61200.611,418,500
Jan 6, 2026197.70204.67196.73202.34202.341,645,400
Jan 5, 2026193.82197.00192.24196.64196.641,485,500
Jan 2, 2026190.43194.77189.87193.45193.45942,400
Dec 31, 2025188.31191.05187.39188.36188.36686,700
Dec 30, 2025186.64191.91186.60188.59188.59689,700
Dec 29, 2025185.93190.21185.93189.07189.071,119,600
Dec 26, 2025188.73192.45187.46189.89189.89651,900
Dec 24, 2025189.00189.91187.00188.67188.67442,800
Dec 23, 2025187.71188.72184.95187.81187.81907,300