Five Below, Inc. FIVE
246.68 USD -0.48 (-0.19%)
Regular-session close
246.68 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
244.95 Day range 248.58
147.05 52-week range 262.72
- YTD
- +30.96%
- 1 year
- +67.74%
FIVE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 246.17 | 248.58 | 244.95 | 246.68 | -0.48 | -0.19% | 499,973 |
| Nov 12, 2026 | 253.59 | 257.80 | 245.79 | 247.16 | -3.58 | -1.43% | 474,961 |
| Nov 11, 2026 | 252.24 | 254.23 | 245.79 | 250.74 | -2.77 | -1.09% | 593,900 |
| Nov 10, 2026 | 250.72 | 254.85 | 248.02 | 253.51 | -0.25 | -0.10% | 1,274,000 |
| Nov 9, 2026 | 246.51 | 256.62 | 244.90 | 253.76 | +13.46 | +5.60% | 654,300 |
| Nov 6, 2026 | 240.74 | 241.89 | 235.50 | 240.30 | -0.96 | -0.40% | 473,800 |
| Nov 5, 2026 | 254.85 | 255.72 | 240.80 | 241.26 | -10.75 | -4.27% | 628,700 |
| Nov 4, 2026 | 244.80 | 258.66 | 244.80 | 252.01 | +15.82 | +6.70% | 932,400 |
| Nov 3, 2026 | 240.28 | 240.28 | 235.43 | 236.19 | -2.78 | -1.16% | 663,000 |
| Nov 2, 2026 | 241.42 | 245.61 | 238.77 | 238.97 | -1.99 | -0.83% | 892,300 |
| Oct 30, 2026 | 245.50 | 246.24 | 237.46 | 240.96 | -4.54 | -1.85% | 860,200 |
| Oct 29, 2026 | 236.57 | 246.43 | 236.57 | 245.50 | +11.03 | +4.70% | 1,373,300 |
| Oct 28, 2026 | 230.41 | 239.28 | 229.93 | 234.47 | +3.22 | +1.39% | 858,500 |
| Oct 27, 2026 | 230.13 | 231.83 | 226.10 | 231.25 | +1.25 | +0.54% | 511,200 |
| Oct 26, 2026 | 224.02 | 233.97 | 222.72 | 230.00 | +6.76 | +3.03% | 775,800 |
| Oct 23, 2026 | 224.69 | 224.80 | 218.47 | 223.24 | -2.63 | -1.16% | 462,700 |
| Oct 22, 2026 | 224.88 | 226.79 | 221.62 | 225.87 | +1.77 | +0.79% | 955,400 |
| Oct 21, 2026 | 224.69 | 224.98 | 220.66 | 224.10 | +0.30 | +0.13% | 521,800 |
| Oct 20, 2026 | 226.59 | 227.41 | 222.52 | 223.80 | -1.81 | -0.80% | 599,100 |
| Oct 19, 2026 | 222.20 | 226.65 | 221.02 | 225.61 | +2.89 | +1.30% | 1,044,900 |
| Oct 16, 2026 | 225.37 | 226.21 | 220.57 | 222.72 | -0.51 | -0.23% | 1,040,100 |
| Oct 15, 2026 | 218.92 | 224.13 | 218.21 | 223.23 | +4.28 | +1.95% | 1,054,700 |
| Oct 14, 2026 | 213.02 | 219.19 | 210.08 | 218.95 | +5.60 | +2.62% | 1,135,700 |
| Oct 13, 2026 | 216.40 | 220.82 | 213.00 | 213.35 | -0.23 | -0.11% | 742,700 |
| Oct 12, 2026 | 212.87 | 217.60 | 210.87 | 213.58 | -1.15 | -0.54% | 955,000 |
| Oct 9, 2026 | 210.81 | 216.05 | 206.95 | 214.73 | +5.00 | +2.38% | 1,022,700 |
| Oct 8, 2026 | 202.34 | 210.32 | 202.34 | 209.73 | +5.49 | +2.69% | 1,197,400 |
| Oct 7, 2026 | 209.92 | 211.99 | 201.68 | 204.24 | -5.68 | -2.71% | 986,500 |
| Oct 6, 2026 | 215.15 | 217.11 | 209.45 | 209.92 | -6.01 | -2.78% | 1,122,900 |
| Oct 5, 2026 | 221.47 | 224.99 | 214.10 | 215.93 | -5.26 | -2.38% | 1,289,300 |
| Oct 2, 2026 | 222.73 | 224.39 | 220.01 | 221.19 | +0.02 | +0.01% | 624,600 |
| Oct 1, 2026 | 220.00 | 222.76 | 216.44 | 221.17 | +1.60 | +0.73% | 727,000 |
| Sep 30, 2026 | 220.93 | 220.93 | 215.25 | 219.57 | -2.46 | -1.11% | 1,074,500 |
| Sep 29, 2026 | 226.74 | 227.24 | 220.63 | 222.03 | -5.97 | -2.62% | 654,100 |
| Sep 28, 2026 | 220.90 | 230.53 | 220.01 | 228.00 | +5.40 | +2.43% | 953,600 |
| Sep 25, 2026 | 222.84 | 226.38 | 217.05 | 222.60 | +0.22 | +0.10% | 1,103,200 |
| Sep 24, 2026 | 228.98 | 230.98 | 221.61 | 222.38 | -5.03 | -2.21% | 1,001,200 |
| Sep 23, 2026 | 232.12 | 232.65 | 216.67 | 227.41 | -4.87 | -2.10% | 1,393,000 |
| Sep 22, 2026 | 236.39 | 242.41 | 232.00 | 232.28 | -3.86 | -1.63% | 1,450,000 |
| Sep 21, 2026 | 236.38 | 241.67 | 235.30 | 236.14 | +2.00 | +0.85% | 1,053,000 |
| Sep 18, 2026 | 235.06 | 239.71 | 232.86 | 234.14 | -2.66 | -1.12% | 2,088,500 |
| Sep 17, 2026 | 240.16 | 242.11 | 234.65 | 236.80 | -0.88 | -0.37% | 1,195,500 |
| Sep 16, 2026 | 238.55 | 242.35 | 234.63 | 237.68 | +1.61 | +0.68% | 1,116,600 |
| Sep 15, 2026 | 251.60 | 251.60 | 233.24 | 236.07 | -13.52 | -5.42% | 1,169,300 |
| Sep 14, 2026 | 243.88 | 251.57 | 243.75 | 249.59 | +4.99 | +2.04% | 858,200 |
| Sep 11, 2026 | 243.49 | 246.03 | 241.41 | 244.60 | +3.32 | +1.38% | 881,900 |
| Sep 10, 2026 | 245.47 | 250.73 | 240.83 | 241.28 | -5.84 | -2.36% | 1,085,700 |
| Sep 9, 2026 | 252.92 | 255.19 | 246.31 | 247.12 | -6.95 | -2.74% | 1,035,300 |
| Sep 8, 2026 | 251.22 | 256.44 | 244.50 | 254.07 | +1.87 | +0.74% | 1,108,600 |
| Sep 4, 2026 | 238.88 | 257.78 | 237.47 | 252.20 | +12.24 | +5.10% | 1,907,100 |
| Sep 3, 2026 | 257.00 | 260.12 | 236.95 | 239.96 | -3.12 | -1.28% | 2,579,800 |
| Sep 2, 2026 | 244.98 | 246.55 | 237.82 | 243.08 | -2.00 | -0.82% | 1,864,000 |
| Sep 1, 2026 | 242.35 | 247.94 | 241.11 | 245.08 | -1.76 | -0.71% | 1,189,600 |
| Aug 31, 2026 | 242.54 | 248.96 | 241.40 | 246.84 | +4.95 | +2.05% | 1,104,800 |
| Aug 28, 2026 | 248.26 | 249.15 | 241.02 | 241.89 | -5.09 | -2.06% | 1,022,800 |
| Aug 27, 2026 | 253.49 | 256.83 | 246.57 | 246.98 | -10.37 | -4.03% | 1,157,300 |
| Aug 26, 2026 | 258.27 | 261.00 | 254.14 | 257.35 | -2.06 | -0.79% | 1,260,800 |
| Aug 25, 2026 | 256.33 | 260.39 | 251.68 | 259.41 | -3.31 | -1.26% | 1,208,100 |
| Aug 24, 2026 | 250.24 | 263.88 | 246.25 | 262.72 | +12.48 | +4.99% | 2,040,000 |
| Aug 21, 2026 | 239.85 | 250.62 | 239.80 | 250.24 | +13.93 | +5.89% | 964,100 |
| Aug 20, 2026 | 240.00 | 241.80 | 234.55 | 236.31 | -5.77 | -2.38% | 1,100,100 |
| Aug 19, 2026 | 241.71 | 246.71 | 240.42 | 242.08 | +3.57 | +1.50% | 847,800 |
| Aug 18, 2026 | 238.92 | 242.63 | 237.15 | 238.51 | -0.05 | -0.02% | 566,400 |
| Aug 17, 2026 | 243.39 | 246.60 | 238.30 | 238.56 | -5.98 | -2.45% | 952,600 |
| Aug 14, 2026 | 242.97 | 246.33 | 242.37 | 244.54 | +2.83 | +1.17% | 615,300 |
65 days, newest first. Daily bars as drawn on the FIVE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.