Skip to main content
Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
188.37
+1.78 (0.95%)
At close: Jun 26, 2026, 4:00 PM EDT
186.57
-1.80 (-0.96%)
After-hours: Jun 26, 2026, 5:57 PM EDT

Five Below Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026188.57191.66185.69188.37188.370.95%1,363,891
Jun 25, 2026189.75190.62185.62186.59186.59-0.62%809,345
Jun 24, 2026188.06192.79185.30187.75187.750.97%1,428,973
Jun 23, 2026187.46189.79185.75185.95185.95-3.88%992,797
Jun 22, 2026195.95198.21192.19193.45193.45-0.31%1,019,798
Jun 18, 2026194.13194.98191.52194.06194.061.46%1,053,273
Jun 17, 2026189.41195.38189.26191.26191.260.98%933,454
Jun 16, 2026194.28195.46188.34189.41189.41-2.33%1,324,811
Jun 15, 2026199.21201.00193.02193.92193.92-2.30%1,240,764
Jun 12, 2026203.29203.93195.69198.49198.49-1.72%873,205
Jun 11, 2026195.85202.47193.30201.97201.973.12%1,314,192
Jun 10, 2026190.30196.59188.00195.85195.852.63%2,024,986
Jun 9, 2026186.49193.18184.68190.83190.832.33%1,578,651
Jun 8, 2026190.47192.84185.39186.49186.49-2.09%2,024,124
Jun 5, 2026192.69196.86190.38190.47190.47-0.89%2,142,411
Jun 4, 2026197.47201.00191.10192.17192.17-13.78%4,929,172
Jun 3, 2026223.10225.76219.19222.89222.891.14%2,647,327
Jun 2, 2026230.01230.50218.97220.37220.37-2.59%1,794,726
Jun 1, 2026227.18232.50221.11226.22226.22-0.50%1,651,512
May 29, 2026223.45229.04221.95227.36227.361.09%994,343
May 28, 2026222.00228.69219.46224.90224.904.13%1,415,001
May 27, 2026222.33224.00214.21215.99215.99-2.30%1,196,815
May 26, 2026220.81224.00219.90221.07221.070.72%945,219
May 22, 2026220.00223.34216.44219.50219.50-0.13%785,421
May 21, 2026220.17223.01215.07219.79219.79-0.04%1,120,782
May 20, 2026215.85220.84211.72219.87219.872.56%1,245,833
May 19, 2026218.16218.16209.34214.39214.39-1.82%1,052,367
May 18, 2026215.83221.32213.69218.36218.362.21%946,908
May 15, 2026213.83214.92210.26213.64213.64-0.60%1,105,871
May 14, 2026211.86215.65210.28214.94214.942.36%734,047
May 13, 2026208.20212.00205.14209.99209.990.71%851,835
May 12, 2026208.15210.15203.89208.51208.510.17%1,232,168
May 11, 2026223.00223.34206.28208.15208.15-6.71%1,571,233
May 8, 2026224.57226.00220.00223.13223.130.85%970,416
May 7, 2026236.28240.09220.82221.25221.25-5.52%1,088,367
May 6, 2026229.58236.00229.20234.18234.183.29%679,040
May 5, 2026232.12235.50226.57226.72226.72-1.90%725,778
May 4, 2026230.24237.34228.11231.10231.100.25%778,559
May 1, 2026236.24236.77229.84230.52230.52-2.18%734,529
Apr 30, 2026231.31237.13229.80235.66235.663.30%752,271
Apr 29, 2026232.22234.67227.16228.14228.14-1.89%657,680
Apr 28, 2026235.82236.48228.73232.54232.54-0.73%1,026,907
Apr 27, 2026235.39235.99230.19234.25234.250.10%721,807
Apr 24, 2026239.51239.51228.68234.01234.01-1.76%1,246,579
Apr 23, 2026240.23244.52236.48238.20238.20-0.85%816,394
Apr 22, 2026240.36241.75236.49240.23240.231.32%1,055,035
Apr 21, 2026248.94251.63236.18237.10237.10-4.28%1,484,209
Apr 20, 2026234.77247.93234.77247.71247.714.85%1,964,674
Apr 17, 2026227.86236.32226.50236.26236.264.98%1,723,745
Apr 16, 2026223.90226.25221.43225.06225.060.78%1,336,538
Apr 15, 2026219.15226.21219.06223.32223.321.58%1,049,477
Apr 14, 2026221.25222.14216.79219.85219.85-0.61%846,381
Apr 13, 2026215.73222.74215.73221.19221.191.76%1,128,811
Apr 10, 2026223.49223.80213.18217.37217.37-3.47%1,226,394
Apr 9, 2026226.49227.71217.37225.19225.19-1.31%1,356,739
Apr 8, 2026232.31237.24224.87228.18228.180.73%1,236,928
Apr 7, 2026230.81232.40224.07226.53226.53-3.08%1,023,926
Apr 6, 2026236.06238.40229.89233.72233.72-0.71%1,195,662
Apr 2, 2026229.20235.74225.25235.39235.390.20%1,119,677
Apr 1, 2026230.38237.00229.49234.92234.922.82%917,500
Mar 31, 2026223.92230.95223.05228.48228.483.94%926,907
Mar 30, 2026226.27227.11218.08219.82219.82-0.86%891,218
Mar 27, 2026225.69228.13220.00221.72221.72-2.24%1,040,835
Mar 26, 2026231.56234.63226.53226.79226.79-2.94%1,205,266
Mar 25, 2026233.31235.92229.77233.65233.651.11%963,599
Mar 24, 2026230.15232.31223.35231.09231.090.26%1,376,486
Mar 23, 2026229.31234.46226.70230.50230.501.35%1,588,569
Mar 20, 2026235.00237.50225.20227.42227.42-3.30%1,990,447
Mar 19, 2026219.30237.25208.62235.17235.1710.68%4,173,054
Mar 18, 2026214.20219.06210.57212.47212.47-0.71%2,418,477
Mar 17, 2026211.67215.00209.44214.00214.001.10%1,070,860
Mar 16, 2026213.84216.00210.09211.67211.670.62%694,703
Mar 13, 2026214.62216.57208.50210.36210.36-3.07%1,324,262
Mar 12, 2026212.78221.38210.27217.03217.03-0.69%783,480
Mar 11, 2026220.03221.98218.11218.54218.54-1.14%731,077
Mar 10, 2026219.33225.00219.33221.05221.050.56%910,041
Mar 9, 2026212.51221.55206.75219.82219.822.11%943,459
Mar 6, 2026216.34217.95210.39215.28215.28-2.87%844,038
Mar 5, 2026218.20223.03216.67221.65221.650.51%974,588
Mar 4, 2026225.00227.19219.14220.52220.52-0.46%693,643
Mar 3, 2026216.97222.97212.87221.55221.55-0.86%1,171,258
Mar 2, 2026216.00225.25215.09223.48223.48-0.02%854,911
Feb 27, 2026221.25224.41217.01223.53223.53-0.71%1,017,516
Feb 26, 2026224.97229.33222.45225.12225.120.91%875,132
Feb 25, 2026221.59223.92218.99223.10223.100.77%560,870
Feb 24, 2026217.01221.90217.01221.40221.400.96%591,277
Feb 23, 2026218.73220.33209.45219.29219.29-0.36%1,010,784
Feb 20, 2026213.78224.80211.81220.09220.091.91%1,494,019
Feb 19, 2026212.52216.79210.95215.97215.970.75%591,916
Feb 18, 2026211.80218.81210.79214.36214.360.88%1,163,977
Feb 17, 2026206.68212.84204.45212.48212.483.18%940,067
Feb 13, 2026201.13206.99197.55205.93205.932.34%789,564
Feb 12, 2026207.68208.62197.43201.23201.23-2.37%789,044
Feb 11, 2026209.00210.33204.54206.12206.12-0.27%653,074
Feb 10, 2026208.31208.35203.83206.68206.68-1.31%600,600
Feb 9, 2026202.77209.98202.77209.43209.433.37%949,617
Feb 6, 2026196.66207.11195.72202.61202.614.39%1,321,901
Feb 5, 2026193.07195.78190.33194.09194.090.60%959,406
Feb 4, 2026202.81202.83190.79192.93192.93-1.93%1,188,131
Feb 3, 2026199.20201.72195.60196.73196.73-0.54%936,566