Education
About Us
Working with TipRanks
Follow Us
Five Below (FIVE)
NASDAQ:FIVE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
181.85
183.81
179.92
182.04
182.04
+1.96%
1,226,022
0.96
Dec 17, 2025
177.87
180.09
175.83
178.54
178.54
+1.00%
1,191,944
0.93
Dec 16, 2025
179.97
182.84
176.12
176.77
176.77
-2.69%
962,457
0.75
Dec 15, 2025
182.48
183.75
180.28
181.66
181.66
-0.95%
1,378,660
1.07
Dec 12, 2025
182.27
183.77
179.72
183.41
183.41
+1.10%
1,254,411
0.97
Dec 11, 2025
177.16
184.57
177.16
181.41
181.41
+2.40%
1,253,128
0.96
Dec 10, 2025
176.09
178.33
173.76
177.16
177.16
+1.04%
966,798
0.74
Dec 09, 2025
173.66
178.08
173.20
175.34
175.34
+0.41%
892,847
0.69
Dec 08, 2025
178.90
180.05
174.57
174.62
174.62
+0.82%
1,652,151
1.26
Dec 05, 2025
167.76
177.73
167.60
173.20
173.20
+2.84%
2,196,071
1.70
Dec 04, 2025
161.25
168.87
159.00
168.42
168.42
+3.23%
4,247,357
3.40
Dec 03, 2025
163.03
166.46
160.06
163.15
163.15
+2.67%
3,719,800
3.07
Dec 02, 2025
163.84
163.84
158.86
158.90
158.90
-1.79%
1,608,484
1.34
Dec 01, 2025
163.07
164.76
160.58
161.79
161.79
-1.88%
1,529,147
1.27
Nov 28, 2025
166.75
167.80
164.48
164.89
164.89
-1.23%
703,373
0.57
Nov 26, 2025
163.42
167.92
161.80
166.95
166.95
+2.31%
1,010,718
0.79
Nov 25, 2025
157.84
166.24
157.53
163.18
163.18
+3.72%
1,460,016
1.13
Nov 24, 2025
157.67
160.27
156.00
157.33
157.33
+1.48%
1,170,602
0.90
Nov 21, 2025
149.39
157.31
149.39
155.03
155.03
+3.91%
1,565,469
1.22
Nov 20, 2025
151.93
156.11
149.05
149.19
149.19
+0.57%
1,362,263
1.06
Nov 19, 2025
147.90
151.33
145.73
148.35
148.35
+0.57%
1,095,373
0.85
Nov 18, 2025
144.72
150.37
144.19
147.51
147.51
-0.14%
1,029,530
0.80
Nov 17, 2025
148.73
151.07
145.16
147.72
147.72
+0.46%
1,007,248
0.78
Nov 14, 2025
143.91
149.82
143.02
147.05
147.05
>-0.01%
730,826
0.56
Nov 13, 2025
151.85
153.29
145.70
147.06
147.06
-3.72%
1,310,816
1.02
Nov 12, 2025
151.61
154.26
150.17
152.74
152.74
+1.78%
1,078,366
0.84
Nov 11, 2025
150.21
151.23
145.12
150.07
150.07
-1.59%
1,200,067
0.93
Nov 10, 2025
155.54
156.97
149.68
152.49
152.49
+0.14%
1,035,004
0.80
Nov 07, 2025
147.57
153.11
145.00
152.28
152.28
+1.36%
1,129,344
0.88
Nov 06, 2025
154.18
155.19
149.20
150.24
150.24
-3.66%
1,034,816
0.81
Nov 05, 2025
155.94
161.99
152.03
155.94
155.94
-0.27%
1,380,206
1.08
Nov 04, 2025
154.37
157.46
153.51
156.37
156.37
-1.31%
966,384
0.76
Nov 03, 2025
155.56
159.57
153.64
158.44
158.44
+0.74%
1,175,431
0.93
Oct 31, 2025
156.15
159.14
155.28
157.27
157.27
+0.29%
1,095,917
0.86
Oct 30, 2025
161.38
162.01
155.70
156.81
156.81
-2.95%
929,659
0.73
Oct 29, 2025
160.00
162.63
159.47
161.57
161.57
+0.56%
1,022,090
0.80
Oct 28, 2025
160.05
164.98
156.50
160.67
160.67
+0.26%
1,085,716
0.86
Oct 27, 2025
163.47
168.98
159.40
160.25
160.25
+2.53%
1,027,148
0.81
Oct 24, 2025
156.02
158.75
155.45
156.29
156.29
-0.51%
835,697
0.65
Oct 23, 2025
151.09
158.52
151.09
157.09
157.09
+3.69%
1,023,123
0.80
Oct 22, 2025
152.85
154.30
150.95
151.50
151.50
-0.88%
1,071,635
0.84
Oct 21, 2025
153.95
156.60
152.60
152.84
152.84
-2.12%
655,528
0.51
Oct 20, 2025
157.63
159.93
156.00
156.15
156.15
+1.24%
1,132,399
0.89
Oct 17, 2025
151.80
154.48
151.01
154.24
154.24
+1.50%
811,711
0.63
Oct 16, 2025
151.86
154.46
149.37
151.96
151.96
-0.41%
953,678
0.74
Oct 15, 2025
153.61
155.30
150.50
152.58
152.58
+1.72%
1,140,650
0.87
Oct 14, 2025
148.92
151.98
146.10
150.00
150.00
-0.78%
917,534
0.70
Oct 13, 2025
146.10
152.41
145.65
151.18
151.18
+9.16%
2,129,477
1.63
Oct 10, 2025
151.50
152.25
137.77
138.49
138.49
-8.26%
3,053,926
2.40
Oct 09, 2025
153.53
155.59
150.68
150.96
150.96
-1.82%
962,436
0.76
Rows: