Five Below Inc. (FIVE)
86.85
-0.56 (-0.64%)
At close: Feb 28, 2025, 3:59 PM
86.89
0.05%
After-hours: Feb 28, 2025, 04:04 PM EST
FIVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 86.37 | 87.48 | 84.80 | 86.89 | -0.52 | -0.59% | 1,282,906 |
| Feb 27, 2025 | 87.39 | 89.25 | 84.70 | 87.41 | -1.81 | -2.03% | 1,475,700 |
| Feb 26, 2025 | 90.11 | 90.93 | 88.77 | 89.22 | -0.51 | -0.57% | 1,055,200 |
| Feb 25, 2025 | 87.81 | 91.42 | 87.81 | 89.73 | 2.20 | 2.51% | 1,682,485 |
| Feb 24, 2025 | 86.67 | 89.03 | 84.45 | 87.53 | 1.61 | 1.87% | 1,309,720 |
| Feb 21, 2025 | 89.69 | 89.69 | 85.55 | 85.92 | -3.24 | -3.63% | 1,213,200 |
| Feb 20, 2025 | 91.18 | 91.18 | 87.41 | 89.16 | -2.62 | -2.85% | 1,621,816 |
| Feb 19, 2025 | 93.12 | 94.71 | 91.53 | 91.78 | -2.89 | -3.05% | 1,386,041 |
| Feb 18, 2025 | 89.53 | 94.91 | 89.36 | 94.67 | 5.95 | 6.71% | 1,901,909 |
| Feb 14, 2025 | 91.36 | 91.47 | 88.11 | 88.72 | -1.45 | -1.61% | 1,286,979 |
| Feb 13, 2025 | 87.74 | 90.35 | 86.90 | 90.17 | 2.49 | 2.84% | 1,316,948 |
| Feb 12, 2025 | 88.28 | 88.28 | 85.82 | 87.68 | -1.10 | -1.24% | 1,050,702 |
| Feb 11, 2025 | 88.54 | 89.13 | 86.62 | 88.78 | -1.23 | -1.37% | 1,715,104 |
| Feb 10, 2025 | 90.87 | 91.47 | 89.64 | 90.01 | -0.06 | -0.07% | 997,058 |
| Feb 7, 2025 | 93.35 | 93.35 | 88.54 | 90.07 | -3.87 | -4.12% | 1,714,221 |
| Feb 6, 2025 | 96.67 | 96.67 | 93.35 | 93.94 | -2.17 | -2.26% | 927,094 |
| Feb 5, 2025 | 95.45 | 99.39 | 94.77 | 96.11 | 1.86 | 1.97% | 1,224,662 |
| Feb 4, 2025 | 93.79 | 94.76 | 92.21 | 94.25 | 1.92 | 2.08% | 951,303 |
| Feb 3, 2025 | 89.01 | 93.18 | 88.73 | 92.33 | -1.45 | -1.55% | 1,541,407 |
| Jan 31, 2025 | 96.02 | 98.28 | 93.56 | 93.78 | -2.36 | -2.45% | 1,148,728 |
| Jan 30, 2025 | 94.68 | 98.15 | 94.68 | 96.14 | 1.16 | 1.22% | 1,006,105 |
| Jan 29, 2025 | 95.98 | 96.38 | 93.68 | 94.98 | -0.81 | -0.85% | 718,800 |
| Jan 28, 2025 | 96.00 | 96.52 | 94.85 | 95.79 | -0.34 | -0.35% | 737,000 |
| Jan 27, 2025 | 96.48 | 97.29 | 94.39 | 96.13 | 0.38 | 0.40% | 1,190,296 |
| Jan 24, 2025 | 92.00 | 97.45 | 92.00 | 95.75 | 3.65 | 3.96% | 1,921,507 |
| Jan 23, 2025 | 92.26 | 93.82 | 90.65 | 92.10 | -0.67 | -0.72% | 1,644,289 |
| Jan 22, 2025 | 95.13 | 95.18 | 91.59 | 92.77 | -3.09 | -3.22% | 1,973,805 |
| Jan 21, 2025 | 92.62 | 96.16 | 91.73 | 95.86 | 5.22 | 5.76% | 2,630,700 |
| Jan 17, 2025 | 93.38 | 94.48 | 90.19 | 90.64 | -2.19 | -2.36% | 2,526,318 |
| 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 |