Skip to main content
Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
220.52
-1.03 (-0.46%)
At close: Mar 4, 2026, 4:00 PM EST
223.21
+2.69 (1.22%)
After-hours: Mar 4, 2026, 7:52 PM EST

Five Below Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026225.00227.19219.14220.52220.52-0.46%669,260
Mar 3, 2026216.97222.97212.87221.55221.55-0.86%1,129,425
Mar 2, 2026216.00225.25215.09223.48223.48-0.02%818,093
Feb 27, 2026221.25224.41217.01223.53223.53-0.71%988,897
Feb 26, 2026224.97229.33222.45225.12225.120.91%859,223
Feb 25, 2026221.59223.92218.99223.10223.100.77%552,843
Feb 24, 2026217.01221.90217.01221.40221.400.96%581,526
Feb 23, 2026218.73220.33209.45219.29219.29-0.36%927,961
Feb 20, 2026213.78224.80211.81220.09220.091.91%1,455,650
Feb 19, 2026212.52216.79210.95215.97215.970.75%578,620
Feb 18, 2026211.80218.81210.79214.36214.360.88%1,163,448
Feb 17, 2026206.68212.84204.45212.48212.483.18%914,407
Feb 13, 2026201.13206.99197.55205.93205.932.34%789,552
Feb 12, 2026207.68208.62197.43201.23201.23-2.37%789,001
Feb 11, 2026209.00210.33204.54206.12206.12-0.27%496,163
Feb 10, 2026208.31208.35203.83206.68206.68-1.31%599,678
Feb 9, 2026202.77209.98202.77209.43209.433.37%949,512
Feb 6, 2026196.66207.11195.72202.61202.614.39%1,321,681
Feb 5, 2026193.07195.78190.33194.09194.090.60%937,292
Feb 4, 2026202.81202.83190.79192.93192.93-1.93%1,185,977
Feb 3, 2026199.20201.72195.60196.73196.73-0.54%883,063
Feb 2, 2026191.64198.64191.64197.80197.803.21%967,937
Jan 30, 2026188.37193.27188.37191.64191.641.73%1,074,680
Jan 29, 2026186.84188.84183.76188.39188.391.60%1,021,196
Jan 28, 2026186.37187.88183.64185.42185.42-0.97%719,223
Jan 27, 2026189.69190.88185.57187.24187.24-0.71%776,999
Jan 26, 2026188.85191.36187.89188.57188.57-0.95%1,122,473
Jan 23, 2026191.39193.50188.70190.37190.37-0.50%738,902
Jan 22, 2026197.21198.59189.71191.33191.33-2.34%893,788
Jan 21, 2026192.98197.71189.90195.92195.922.46%966,786
Jan 20, 2026196.54202.50190.77191.22191.22-2.78%1,566,027
Jan 16, 2026197.15199.45195.29196.69196.69-0.68%1,131,404
Jan 15, 2026201.27202.68195.10198.04198.040.30%904,560
Jan 14, 2026201.44202.53197.04197.45197.45-1.74%1,068,110
Jan 13, 2026201.89205.22199.46200.95200.95-1.31%1,141,406
Jan 12, 2026193.27204.50191.00203.61203.614.11%1,657,387
Jan 9, 2026199.20201.94192.20195.57195.57-1.23%1,873,239
Jan 8, 2026200.44202.75197.79198.01198.01-1.30%1,335,091
Jan 7, 2026202.16204.56197.73200.61200.61-0.85%1,417,749
Jan 6, 2026197.70204.67196.73202.34202.342.90%1,627,486
Jan 5, 2026193.82197.00192.24196.64196.641.65%1,359,703
Jan 2, 2026190.43194.77189.87193.45193.452.70%934,087
Dec 31, 2025188.31191.05187.39188.36188.36-0.12%684,535
Dec 30, 2025186.64191.91186.60188.59188.59-0.25%689,719
Dec 29, 2025185.93190.21185.93189.07189.07-0.43%1,119,635
Dec 26, 2025188.73192.45187.46189.89189.890.65%651,930
Dec 24, 2025189.00189.91187.00188.67188.670.46%442,839
Dec 23, 2025187.71188.72184.95187.81187.810.68%907,432
Dec 22, 2025183.69188.00182.50186.54186.542.46%950,908
Dec 19, 2025183.01183.53180.80182.07182.070.02%1,793,512
Dec 18, 2025181.85183.81179.92182.04182.041.96%1,226,022
Dec 17, 2025177.87180.09175.83178.54178.541.00%1,191,944
Dec 16, 2025179.97182.84176.12176.77176.77-2.69%962,457
Dec 15, 2025182.48183.75180.28181.66181.66-0.95%1,378,660
Dec 12, 2025182.27183.77179.72183.41183.411.10%1,254,411
Dec 11, 2025177.16184.57177.16181.41181.412.40%1,253,128
Dec 10, 2025176.09178.33173.76177.16177.161.04%966,798
Dec 9, 2025173.66178.08173.20175.34175.340.41%892,847
Dec 8, 2025178.90180.05174.57174.62174.620.82%1,652,151
Dec 5, 2025167.76177.73167.60173.20173.202.84%2,196,071
Dec 4, 2025161.25168.87159.00168.42168.423.23%4,247,357
Dec 3, 2025163.03166.46160.06163.15163.152.67%3,719,800
Dec 2, 2025163.84163.84158.86158.90158.90-1.79%1,608,484
Dec 1, 2025163.07164.76160.58161.79161.79-1.88%1,529,147
Nov 28, 2025166.75167.80164.48164.89164.89-1.23%703,373
Nov 26, 2025163.42167.92161.80166.95166.952.31%1,010,718
Nov 25, 2025157.84166.24157.53163.18163.183.72%1,460,016
Nov 24, 2025157.67160.27156.00157.33157.331.48%1,170,602
Nov 21, 2025149.39157.31149.39155.03155.033.91%1,565,469
Nov 20, 2025151.93156.11149.05149.19149.190.57%1,362,263
Nov 19, 2025147.90151.33145.73148.35148.350.57%1,095,373
Nov 18, 2025144.72150.37144.19147.51147.51-0.14%1,029,530
Nov 17, 2025148.73151.07145.16147.72147.720.46%1,007,248
Nov 14, 2025143.91149.82143.02147.05147.05-0.01%730,826
Nov 13, 2025151.85153.29145.70147.06147.06-3.72%1,310,816
Nov 12, 2025151.61154.26150.17152.74152.741.78%1,078,366
Nov 11, 2025150.21151.23145.12150.07150.07-1.59%1,200,067
Nov 10, 2025155.54156.97149.68152.49152.490.14%1,035,004
Nov 7, 2025147.57153.11145.00152.28152.281.36%1,129,344
Nov 6, 2025154.18155.19149.20150.24150.24-3.66%1,034,816
Nov 5, 2025155.94161.99152.03155.94155.94-0.27%1,380,206
Nov 4, 2025154.37157.46153.51156.37156.37-1.31%966,384
Nov 3, 2025155.56159.57153.64158.44158.440.74%1,175,431
Oct 31, 2025156.15159.14155.28157.27157.270.29%1,095,917
Oct 30, 2025161.38162.01155.70156.81156.81-2.95%929,715
Oct 29, 2025160.00162.63159.48161.57161.570.56%1,022,137
Oct 28, 2025160.05164.98156.50160.67160.670.26%1,085,727
Oct 27, 2025163.47168.98159.40160.25160.252.53%1,027,365
Oct 24, 2025156.02158.75155.45156.29156.29-0.51%835,697
Oct 23, 2025151.09158.52151.09157.09157.093.69%1,023,123
Oct 22, 2025152.85154.30150.95151.50151.50-0.88%1,071,635
Oct 21, 2025153.95156.60152.60152.84152.84-2.12%655,528
Oct 20, 2025157.63159.93156.00156.15156.151.24%1,138,374
Oct 17, 2025151.80154.48151.01154.24154.241.50%811,711
Oct 16, 2025151.86154.46149.37151.96151.96-0.41%953,678
Oct 15, 2025153.61155.30150.50152.58152.581.72%1,140,650
Oct 14, 2025148.92151.98146.10150.00150.00-0.78%917,534
Oct 13, 2025146.10152.41145.65151.18151.189.16%2,129,477
Oct 10, 2025151.50152.25137.77138.49138.49-8.26%3,053,926
Oct 9, 2025153.53155.59150.68150.96150.96-1.82%962,436