Five Below Inc. (FIVE)
NASDAQ: FIVE
· Real-Time Price · USD
154.76
3.04 (2.00%)
At close: Sep 26, 2025, 3:59 PM
155.45
0.45%
After-hours: Sep 26, 2025, 07:56 PM EDT
FIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 151.75 | 155.46 | 151.73 | 154.76 | 154.76 | 2.00% | 712,359 |
| Sep 25, 2025 | 151.93 | 154.15 | 150.28 | 151.72 | 151.72 | -1.60% | 1,018,750 |
| Sep 24, 2025 | 154.70 | 156.33 | 152.51 | 154.18 | 154.18 | -0.43% | 897,900 |
| Sep 23, 2025 | 153.59 | 156.50 | 152.34 | 154.84 | 154.84 | 0.68% | 1,051,629 |
| Sep 22, 2025 | 151.50 | 153.87 | 150.79 | 153.79 | 153.79 | 1.18% | 1,048,800 |
| Sep 19, 2025 | 155.19 | 155.19 | 150.48 | 151.99 | 151.99 | -2.22% | 2,241,096 |
| Sep 18, 2025 | 150.00 | 155.82 | 150.00 | 155.44 | 155.44 | 4.62% | 1,368,668 |
| Sep 17, 2025 | 148.96 | 153.00 | 148.23 | 148.58 | 148.58 | -0.32% | 1,449,900 |
| Sep 16, 2025 | 144.70 | 149.17 | 144.70 | 149.06 | 149.06 | 1.43% | 1,356,578 |
| Sep 15, 2025 | 141.88 | 149.89 | 140.91 | 146.96 | 146.96 | 5.05% | 1,737,019 |
| Sep 12, 2025 | 144.61 | 145.28 | 138.40 | 139.90 | 139.90 | -4.03% | 1,477,707 |
| Sep 11, 2025 | 146.93 | 147.43 | 144.47 | 145.77 | 145.77 | -0.16% | 884,800 |
| Sep 10, 2025 | 142.69 | 146.80 | 140.99 | 146.00 | 146.00 | 2.13% | 981,146 |
| Sep 9, 2025 | 150.00 | 150.16 | 140.65 | 142.96 | 142.96 | -5.52% | 2,031,222 |
| Sep 8, 2025 | 153.65 | 154.02 | 150.02 | 151.31 | 151.31 | -1.36% | 1,400,652 |
| Sep 5, 2025 | 154.35 | 155.34 | 151.68 | 153.40 | 153.40 | 0.39% | 1,358,600 |
| Sep 4, 2025 | 151.30 | 154.49 | 151.04 | 152.80 | 152.80 | 1.21% | 1,428,100 |
| Sep 3, 2025 | 148.00 | 151.42 | 148.00 | 150.98 | 150.98 | 0.81% | 1,067,657 |
| Sep 2, 2025 | 143.86 | 150.27 | 141.87 | 149.77 | 149.77 | 3.22% | 1,432,327 |
| Aug 29, 2025 | 149.25 | 149.38 | 141.81 | 145.10 | 145.10 | -3.29% | 2,077,833 |