NASDAQ : FIVE
Five Below, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 240.955 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Five Below, Inc. (FIVE) closed at 238.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 241.42 | 245.61 | 238.77 | 238.97 | 893,734 | -0.82% |
| 2026-10-30 | 245.5 | 246.24 | 237.46 | 240.955 | 860,284 | -1.85% |
| 2026-10-29 | 236.57 | 246.43 | 236.57 | 245.5 | 1,373,510 | +4.70% |
| 2026-10-28 | 230.41 | 239.275 | 229.93 | 234.47 | 858,497 | +1.39% |
| 2026-10-27 | 230.13 | 231.83 | 226.1 | 231.25 | 511,371 | +0.54% |
| 2026-10-26 | 224.02 | 233.968 | 222.72 | 230 | 775,864 | +3.03% |
| 2026-10-23 | 224.69 | 224.795 | 218.47 | 223.24 | 462,753 | -1.16% |
| 2026-10-22 | 224.88 | 226.79 | 221.62 | 225.87 | 955,474 | +0.79% |
| 2026-10-21 | 224.69 | 224.98 | 220.66 | 224.1 | 521,831 | +0.13% |
| 2026-10-20 | 226.59 | 227.41 | 222.52 | 223.8 | 599,128 | -0.80% |
| 2026-10-19 | 222.2 | 226.645 | 221.02 | 225.61 | 1,044,896 | +1.30% |
| 2026-10-16 | 225.37 | 226.21 | 220.57 | 222.72 | 965,207 | -0.23% |
| 2026-10-15 | 218.92 | 224.13 | 218.205 | 223.23 | 1,054,392 | +1.95% |
| 2026-10-14 | 213.02 | 219.19 | 210.08 | 218.95 | 1,005,924 | +2.62% |
| 2026-10-13 | 216.4 | 220.82 | 213 | 213.35 | 741,060 | -0.11% |
| 2026-10-12 | 212.87 | 217.6 | 210.87 | 213.58 | 869,319 | -0.54% |
| 2026-10-09 | 210.81 | 216.05 | 206.95 | 214.73 | 1,022,723 | +2.38% |
| 2026-10-08 | 202.34 | 210.32 | 202.34 | 209.73 | 1,120,527 | +2.69% |
| 2026-10-07 | 209.92 | 211.99 | 201.68 | 204.235 | 986,441 | -2.71% |
| 2026-10-06 | 215.15 | 217.11 | 209.45 | 209.92 | 1,122,895 | -2.78% |
| 2026-10-05 | 221.47 | 224.99 | 214.1 | 215.93 | 1,290,603 | -2.38% |
| 2026-10-02 | 222.73 | 224.39 | 220.01 | 221.19 | 624,644 | +0.01% |
| 2026-10-01 | 220 | 222.76 | 216.44 | 221.17 | 727,498 | +0.73% |
| 2026-09-30 | 220.93 | 220.93 | 215.25 | 219.57 | 1,081,965 | -1.11% |
| 2026-09-29 | 226.74 | 227.24 | 220.63 | 222.03 | 654,116 | -2.62% |
| 2026-09-28 | 220.9 | 230.53 | 220.01 | 228 | 953,565 | +2.43% |
| 2026-09-25 | 222.84 | 226.38 | 217.05 | 222.6 | 1,103,154 | +0.10% |
| 2026-09-24 | 228.98 | 230.98 | 221.61 | 222.38 | 1,001,381 | -2.21% |
| 2026-09-23 | 232.12 | 232.645 | 216.67 | 227.41 | 1,392,991 | -2.10% |
| 2026-09-22 | 236.39 | 242.405 | 232 | 232.28 | 1,450,006 | -1.63% |
| 2026-09-21 | 236.38 | 241.673 | 235.3 | 236.14 | 1,053,060 | +0.85% |
| 2026-09-18 | 235.06 | 239.705 | 232.855 | 234.14 | 2,088,490 | -1.12% |
| 2026-09-17 | 240.16 | 242.105 | 234.65 | 236.8 | 1,195,620 | -0.37% |
| 2026-09-16 | 238.55 | 242.345 | 234.63 | 237.68 | 1,116,630 | +0.68% |
| 2026-09-15 | 251.6 | 251.6 | 233.24 | 236.07 | 1,169,993 | -5.42% |
| 2026-09-14 | 243.88 | 251.57 | 243.75 | 249.59 | 858,458 | +2.04% |
| 2026-09-11 | 243.49 | 246.034 | 241.408 | 244.6 | 882,203 | +1.38% |
| 2026-09-10 | 245.47 | 250.73 | 240.825 | 241.28 | 1,085,774 | -2.36% |
| 2026-09-09 | 252.92 | 255.185 | 246.31 | 247.12 | 1,035,382 | -2.74% |
| 2026-09-08 | 251.22 | 256.44 | 244.5 | 254.07 | 1,108,612 | +0.74% |
| 2026-09-04 | 238.88 | 257.78 | 237.465 | 252.2 | 1,907,674 | +5.10% |
| 2026-09-03 | 256.995 | 260.12 | 236.95 | 239.96 | 2,586,376 | -1.28% |
| 2026-09-02 | 244.98 | 246.545 | 237.815 | 243.08 | 1,871,199 | -0.82% |
| 2026-09-01 | 242.35 | 247.94 | 241.11 | 245.08 | 1,191,039 | -0.71% |
| 2026-08-31 | 242.54 | 248.96 | 241.4 | 246.84 | 1,105,173 | +2.05% |
| 2026-08-28 | 248.26 | 249.15 | 241.02 | 241.89 | 1,022,800 | -2.06% |
| 2026-08-27 | 253.49 | 256.825 | 246.57 | 246.98 | 1,157,380 | -4.03% |
| 2026-08-26 | 258.27 | 261 | 254.14 | 257.35 | 1,260,910 | -0.79% |
| 2026-08-25 | 256.33 | 260.39 | 251.68 | 259.41 | 1,208,168 | -1.26% |
| 2026-08-24 | 250.24 | 263.875 | 246.25 | 262.72 | 2,040,974 | +4.99% |
| 2026-08-21 | 239.85 | 250.62 | 239.795 | 250.24 | 964,471 | +5.89% |
| 2026-08-20 | 240 | 241.8 | 234.552 | 236.31 | 1,100,104 | -2.38% |
| 2026-08-19 | 241.71 | 246.71 | 240.42 | 242.08 | 847,880 | +1.50% |
| 2026-08-18 | 238.92 | 242.63 | 237.15 | 238.51 | 566,454 | -0.02% |
| 2026-08-17 | 243.39 | 246.6 | 238.301 | 238.56 | 952,641 | -2.45% |
| 2026-08-14 | 242.97 | 246.33 | 242.37 | 244.54 | 615,315 | +1.17% |
| 2026-08-13 | 248.6 | 249 | 240.78 | 241.71 | 1,045,386 | +1.50% |
| 2026-08-12 | 234.65 | 240.26 | 232.176 | 238.145 | 701,406 | +1.67% |
| 2026-08-11 | 233.86 | 237.3 | 230.64 | 234.235 | 780,545 | -0.48% |
| 2026-08-10 | 241.94 | 242.48 | 235.1 | 235.36 | 1,225,731 | -3.69% |
| 2026-08-07 | 231.5 | 244.533 | 228.765 | 244.37 | 1,026,412 | +5.73% |
| 2026-08-06 | 225.74 | 233.21 | 224.14 | 231.12 | 836,451 | +3.10% |
| 2026-08-05 | 224.57 | 226 | 220.58 | 224.16 | 614,347 | +0.84% |
| 2026-08-04 | 215.18 | 222.56 | 214.69 | 222.3 | 713,281 | +2.58% |
| 2026-08-03 | 219.13 | 221.36 | 213.3 | 216.7 | 862,907 | -0.20% |
| 2026-07-31 | 221.64 | 223 | 213.46 | 217.13 | 987,252 | -0.93% |
| 2026-07-30 | 211.35 | 220.53 | 208.89 | 219.17 | 978,433 | +4.62% |
| 2026-07-29 | 205.44 | 216.34 | 205.44 | 209.49 | 1,147,406 | +0.72% |
| 2026-07-28 | 207.49 | 209.23 | 205.765 | 207.99 | 951,267 | +0.41% |
| 2026-07-27 | 203.33 | 208.35 | 203.33 | 207.14 | 988,822 | +1.94% |
| 2026-07-24 | 201.61 | 206 | 200.715 | 203.19 | 511,834 | +0.93% |
| 2026-07-23 | 203.48 | 206.51 | 198.83 | 201.31 | 1,178,043 | -1.74% |
| 2026-07-22 | 203.72 | 206.135 | 202.3 | 204.87 | 1,033,760 | +0.57% |
| 2026-07-21 | 206.94 | 209.58 | 203.495 | 203.71 | 1,176,312 | -0.21% |
| 2026-07-20 | 210.775 | 211.26 | 203.18 | 204.14 | 1,494,118 | +0.75% |
| 2026-07-17 | 195.51 | 203.96 | 193.933 | 202.63 | 2,376,669 | +2.49% |
| 2026-07-16 | 194.08 | 202.55 | 193.47 | 197.71 | 1,183,333 | +2.42% |
| 2026-07-15 | 192.93 | 196.55 | 191.33 | 193.03 | 880,456 | -0.04% |
| 2026-07-14 | 193.83 | 195.67 | 190.415 | 193.11 | 974,242 | +0.82% |
| 2026-07-13 | 189.31 | 193.575 | 189.31 | 191.53 | 1,232,740 | +1.13% |
| 2026-07-10 | 185.97 | 190 | 183.72 | 189.39 | 837,764 | +2.80% |
| 2026-07-09 | 184.2 | 188.56 | 182.31 | 184.24 | 1,289,060 | +1.93% |
| 2026-07-08 | 176.56 | 181.325 | 173.1 | 180.75 | 1,111,809 | +2.55% |
| 2026-07-07 | 176.69 | 179.08 | 174.56 | 176.25 | 1,038,097 | -0.09% |
| 2026-07-06 | 181.51 | 185 | 176.07 | 176.4 | 1,008,106 | -3.31% |
| 2026-07-02 | 185.33 | 185.79 | 180.76 | 182.43 | 873,735 | -0.11% |
| 2026-07-01 | 179.79 | 186.16 | 179.06 | 182.64 | 1,257,260 | +1.59% |
| 2026-06-30 | 177.87 | 180.8 | 175.56 | 179.79 | 1,179,205 | +0.88% |
| 2026-06-29 | 186.29 | 186.935 | 175.86 | 178.23 | 1,646,392 | -5.38% |
| 2026-06-26 | 188.57 | 191.655 | 185.69 | 188.37 | 1,387,152 | +0.95% |
| 2026-06-25 | 189.75 | 190.615 | 185.62 | 186.59 | 809,492 | -0.62% |
| 2026-06-24 | 188.06 | 192.79 | 185.3 | 187.75 | 1,450,842 | +0.97% |
| 2026-06-23 | 187.46 | 189.785 | 185.75 | 185.95 | 993,080 | -3.88% |
| 2026-06-22 | 195.95 | 198.21 | 192.19 | 193.45 | 1,197,210 | -0.31% |
| 2026-06-18 | 194.13 | 194.98 | 191.52 | 194.06 | 1,053,845 | +1.46% |
| 2026-06-17 | 189.41 | 195.38 | 189.26 | 191.26 | 934,977 | +0.98% |
| 2026-06-16 | 194.28 | 195.46 | 188.34 | 189.41 | 1,325,098 | -2.33% |
| 2026-06-15 | 199.21 | 200.995 | 193.02 | 193.92 | 1,241,813 | -2.30% |
| 2026-06-12 | 203.29 | 203.93 | 195.69 | 198.49 | 873,622 | -1.72% |
| 2026-06-11 | 195.85 | 202.47 | 193.3 | 201.97 | 1,327,191 | +3.12% |
| 2026-06-10 | 190.3 | 196.585 | 188 | 195.85 | 2,086,712 | +2.63% |
| 2026-06-09 | 186.49 | 193.175 | 184.68 | 190.83 | 1,586,754 | +2.33% |
| 2026-06-08 | 190.47 | 192.84 | 185.39 | 186.49 | 2,024,492 | -2.09% |
| 2026-06-05 | 192.69 | 196.86 | 190.38 | 190.465 | 2,159,781 | -0.89% |
| 2026-06-04 | 197.467 | 201 | 191.095 | 192.17 | 5,052,551 | -13.78% |
| 2026-06-03 | 223.1 | 225.758 | 219.19 | 222.89 | 3,161,507 | +1.14% |
| 2026-06-02 | 230.01 | 230.495 | 218.965 | 220.37 | 1,811,154 | -2.59% |
| 2026-06-01 | 227.175 | 232.5 | 221.11 | 226.22 | 1,721,771 | -0.50% |
| 2026-05-29 | 223.45 | 229.04 | 221.95 | 227.36 | 1,007,579 | +1.09% |
| 2026-05-28 | 222 | 228.69 | 219.46 | 224.9 | 1,438,795 | +4.13% |
| 2026-05-27 | 222.33 | 224 | 214.21 | 215.99 | 1,196,832 | -2.30% |
| 2026-05-26 | 220.81 | 224 | 219.9 | 221.07 | 950,180 | +0.72% |
| 2026-05-22 | 220 | 223.34 | 216.435 | 219.5 | 805,180 | -0.13% |
| 2026-05-21 | 220.17 | 223.01 | 215.07 | 219.79 | 1,130,026 | -0.04% |
| 2026-05-20 | 215.85 | 220.84 | 211.72 | 219.87 | 1,256,930 | +2.56% |
| 2026-05-19 | 218.16 | 218.16 | 209.335 | 214.39 | 1,052,367 | -1.82% |
| 2026-05-18 | 215.83 | 221.32 | 213.685 | 218.36 | 968,169 | +2.21% |
| 2026-05-15 | 213.83 | 214.92 | 210.26 | 213.64 | 1,105,871 | -0.60% |
| 2026-05-14 | 211.86 | 215.65 | 210.275 | 214.94 | 734,047 | +2.36% |
| 2026-05-13 | 208.2 | 212 | 205.141 | 209.99 | 851,835 | +0.71% |