Five Below Inc.

90.58
-2.25 (-2.42%)
At close: Jan 17, 2025, 3:59 PM
90.64
0.07%
After-hours Jan 17, 2025, 04:32 PM EST

FIVE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 93.38 94.48 90.19 90.64 -2.19 -2.36% 2,480,344
Jan 16, 2025 93.27 94.51 89.73 92.83 -1.72 -1.82% 2,865,300
Jan 15, 2025 96.59 98.35 93.17 94.55 0.46 0.49% 1,662,941
Jan 14, 2025 101.41 101.98 93.41 94.09 -5.81 -5.82% 2,336,494
Jan 13, 2025 107.00 107.00 96.26 99.90 -3.30 -3.20% 3,009,000
Jan 10, 2025 98.18 104.44 98.18 103.20 3.68 3.70% 2,180,700
Jan 8, 2025 99.42 100.41 95.96 99.52 -2.69 -2.63% 2,385,300
Jan 7, 2025 102.86 105.97 102.10 102.21 0.54 0.53% 2,164,728
Jan 6, 2025 97.50 102.55 97.22 101.67 4.60 4.74% 2,109,420
Jan 3, 2025 99.25 100.49 96.71 97.07 -2.01 -2.03% 1,919,217
Jan 2, 2025 105.06 105.99 98.99 99.08 -5.88 -5.60% 2,160,700
Dec 31, 2024 104.84 105.96 102.87 104.96 0.95 0.91% 1,433,304
Dec 30, 2024 106.69 107.16 102.74 104.01 -5.16 -4.73% 1,996,931
Dec 27, 2024 111.45 111.97 108.14 109.17 -3.31 -2.94% 1,102,943
Dec 26, 2024 107.75 112.60 107.04 112.48 4.98 4.63% 1,406,811
Dec 24, 2024 107.89 108.44 106.43 107.50 -0.19 -0.18% 513,500
Dec 23, 2024 106.12 108.52 105.03 107.69 1.61 1.52% 1,514,700
Dec 20, 2024 107.54 110.19 105.31 106.08 -1.67 -1.55% 2,673,321
Dec 19, 2024 106.49 109.09 104.65 107.75 1.42 1.34% 1,214,684
Dec 18, 2024 105.00 109.08 105.00 106.33 1.28 1.22% 1,448,388
Dec 17, 2024 105.00 107.42 104.19 105.05 0.05 0.05% 1,189,446
Dec 16, 2024 104.07 107.65 102.77 105.00 1.05 1.01% 1,586,156
Dec 13, 2024 104.97 106.51 101.64 103.95 0.16 0.15% 1,901,416
Dec 12, 2024 109.17 109.22 103.23 103.79 -5.74 -5.24% 2,298,206
Dec 11, 2024 110.48 110.65 107.87 109.53 0.11 0.10% 1,295,141
Dec 10, 2024 111.41 112.74 109.17 109.42 -2.51 -2.24% 1,152,242
Dec 9, 2024 113.63 115.71 111.32 111.93 -0.80 -0.71% 1,542,815
Dec 6, 2024 117.32 118.30 111.10 112.73 -3.24 -2.79% 2,392,894
Dec 5, 2024 119.20 122.00 113.90 115.97 11.00 10.48% 7,271,100
Dec 4, 2024 103.00 105.10 101.66 104.97 1.77 1.72% 4,159,900
Dec 3, 2024 99.16 103.85 98.58 103.20 4.00 4.03% 2,905,200
Dec 2, 2024 93.85 99.29 93.18 99.20 6.50 7.01% 2,443,301
Nov 29, 2024 93.75 94.13 92.49 92.70 -0.31 -0.33% 634,043
Nov 27, 2024 89.99 93.23 89.51 93.01 4.11 4.62% 1,165,923
Nov 26, 2024 91.20 91.20 87.08 88.90 -2.71 -2.96% 2,061,267
Nov 25, 2024 89.17 94.60 88.74 91.61 4.69 5.40% 3,100,218
Nov 22, 2024 83.89 86.94 83.55 86.92 3.43 4.11% 1,639,300
Nov 21, 2024 83.10 84.50 82.00 83.49 0.39 0.47% 1,082,501
Nov 20, 2024 81.19 83.32 79.14 83.10 -1.47 -1.74% 2,196,958
Nov 19, 2024 86.52 86.65 84.48 84.57 -2.08 -2.40% 1,153,700
Nov 18, 2024 87.04 89.06 84.60 86.65 -0.37 -0.43% 1,552,037
Nov 15, 2024 87.45 89.31 86.86 87.02 -1.03 -1.17% 1,038,239
Nov 14, 2024 83.62 89.73 83.53 88.05 3.54 4.19% 2,164,241
Nov 13, 2024 83.22 86.29 82.71 84.51 1.25 1.50% 1,671,313
Nov 12, 2024 82.70 83.97 80.82 83.26 0.26 0.31% 1,963,400
Nov 11, 2024 87.37 87.37 82.79 83.00 -3.28 -3.80% 2,476,456
Nov 8, 2024 92.37 92.38 85.05 86.28 -5.24 -5.73% 2,194,919
Nov 7, 2024 85.10 93.30 85.06 91.52 7.10 8.41% 3,617,373
Nov 6, 2024 83.86 88.05 82.23 84.42 -9.27 -9.89% 5,263,523
Nov 5, 2024 94.77 95.00 90.48 93.69 -1.31 -1.38% 1,505,120