Five Below Inc. (FIVE)
NASDAQ: FIVE
· Real-Time Price · USD
153.40
0.60 (0.39%)
At close: Sep 05, 2025, 3:59 PM
153.40
0.00%
After-hours: Sep 05, 2025, 07:31 PM EDT
FIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 154.35 | 155.34 | 151.68 | 153.40 | 153.40 | 0.39% | 1,328,135 |
| 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 |
| Aug 28, 2025 | 150.23 | 154.30 | 146.30 | 150.03 | 150.03 | 3.89% | 4,083,714 |
| Aug 27, 2025 | 142.14 | 146.66 | 142.07 | 144.41 | 144.41 | 1.71% | 2,745,845 |
| Aug 26, 2025 | 140.53 | 143.66 | 140.29 | 141.98 | 141.98 | 1.06% | 1,179,553 |
| Aug 25, 2025 | 141.82 | 143.66 | 140.39 | 140.49 | 140.49 | -0.93% | 928,016 |
| Aug 22, 2025 | 141.69 | 144.68 | 139.75 | 141.81 | 141.81 | 0.02% | 1,182,020 |
| Aug 21, 2025 | 138.45 | 141.98 | 136.23 | 141.78 | 141.78 | 1.79% | 1,166,071 |
| Aug 20, 2025 | 139.98 | 141.46 | 138.00 | 139.28 | 139.28 | -1.55% | 1,395,600 |
| Aug 19, 2025 | 141.22 | 143.00 | 139.75 | 141.48 | 141.48 | -0.28% | 1,140,300 |
| Aug 18, 2025 | 135.18 | 141.93 | 134.90 | 141.88 | 141.88 | 5.07% | 1,359,880 |
| Aug 15, 2025 | 134.12 | 135.12 | 132.00 | 135.03 | 135.03 | 0.50% | 744,000 |
| Aug 14, 2025 | 134.77 | 135.19 | 131.52 | 134.36 | 134.36 | -2.85% | 1,006,000 |
| Aug 13, 2025 | 138.21 | 139.73 | 137.16 | 138.30 | 138.30 | 0.23% | 991,600 |
| Aug 12, 2025 | 135.93 | 138.60 | 133.99 | 137.98 | 137.98 | 4.58% | 1,196,300 |
| Aug 11, 2025 | 134.38 | 136.26 | 131.40 | 131.94 | 131.94 | -1.18% | 987,618 |
| Aug 8, 2025 | 133.60 | 134.62 | 132.02 | 133.52 | 133.52 | 0.61% | 721,830 |