Skip to main content
Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
232.54
-1.71 (-0.73%)
At close: Apr 28, 2026, 4:00 PM EDT
233.40
+0.86 (0.37%)
After-hours: Apr 28, 2026, 7:08 PM EDT

Five Below Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026235.82236.48228.73232.54232.54-0.73%1,026,687
Apr 27, 2026235.39235.99230.19234.25234.250.10%719,615
Apr 24, 2026239.51239.51228.68234.01234.01-1.76%1,243,290
Apr 23, 2026240.23244.52236.48238.20238.20-0.85%816,281
Apr 22, 2026240.36241.75236.49240.23240.231.32%1,014,486
Apr 21, 2026248.94251.63236.18237.10237.10-4.28%1,482,556
Apr 20, 2026234.77247.93234.77247.71247.714.85%1,924,772
Apr 17, 2026227.86236.32226.50236.26236.264.98%1,694,891
Apr 16, 2026223.90226.25221.43225.06225.060.78%1,325,844
Apr 15, 2026219.15226.21219.06223.32223.321.58%1,028,923
Apr 14, 2026221.25222.14216.79219.85219.85-0.61%845,694
Apr 13, 2026215.73222.74215.73221.19221.191.76%1,125,944
Apr 10, 2026223.49223.80213.18217.37217.37-3.47%1,226,353
Apr 9, 2026226.49227.71217.37225.19225.19-1.31%1,356,361
Apr 8, 2026232.31237.24224.87228.18228.180.73%1,235,580
Apr 7, 2026230.81232.40224.07226.53226.53-3.08%1,023,081
Apr 6, 2026236.06238.40229.89233.72233.72-0.71%1,195,650
Apr 2, 2026229.20235.74225.25235.39235.390.20%1,115,203
Apr 1, 2026230.38237.00229.49234.92234.922.82%832,522
Mar 31, 2026223.92230.95223.05228.48228.483.94%879,608
Mar 30, 2026226.27227.11218.08219.82219.82-0.86%891,196
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
Feb 2, 2026191.64198.64191.64197.80197.803.21%967,979
Jan 30, 2026188.37193.27188.37191.64191.641.73%1,074,858
Jan 29, 2026186.84188.84183.76188.39188.391.60%1,022,144
Jan 28, 2026186.37187.88183.64185.42185.42-0.97%719,372
Jan 27, 2026189.69190.88185.57187.24187.24-0.71%777,224
Jan 26, 2026188.85191.36187.89188.57188.57-0.95%1,122,662
Jan 23, 2026191.39193.50188.70190.37190.37-0.50%738,942
Jan 22, 2026197.21198.59189.71191.33191.33-2.34%893,823
Jan 21, 2026192.98197.71189.90195.92195.922.46%1,208,802
Jan 20, 2026196.54202.50190.77191.22191.22-2.78%1,566,407
Jan 16, 2026197.15199.45195.29196.69196.69-0.68%1,145,370
Jan 15, 2026201.27202.68195.10198.04198.040.30%904,671
Jan 14, 2026201.44202.53197.04197.45197.45-1.74%1,069,293
Jan 13, 2026201.89205.22199.46200.95200.95-1.31%1,141,809
Jan 12, 2026193.27204.50191.00203.61203.614.11%1,657,429
Jan 9, 2026199.20201.94192.20195.57195.57-1.23%1,873,566
Jan 8, 2026200.44202.75197.79198.01198.01-1.30%1,335,207
Jan 7, 2026202.16204.56197.73200.61200.61-0.85%1,418,666
Jan 6, 2026197.70204.67196.73202.34202.342.90%1,645,382
Jan 5, 2026193.82197.00192.24196.64196.641.65%1,485,566
Jan 2, 2026190.43194.77189.87193.45193.452.70%942,484
Dec 31, 2025188.31191.05187.39188.36188.36-0.12%686,718
Dec 30, 2025186.64191.91186.60188.59188.59-0.25%689,724
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