Five Below Inc (FIVE)
NASDAQ:FIVE
Want to see FIVE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 12, 2026
203.29
203.93
195.69
198.49
198.49
-1.72%
873,559
0.66
Jun 11, 2026
195.85
202.47
193.30
201.97
201.97
+3.12%
1,327,191
1.01
Jun 10, 2026
190.30
196.59
188.00
195.85
195.85
+2.63%
2,086,712
1.61
Jun 09, 2026
186.49
193.18
184.68
190.83
190.83
+2.33%
1,586,004
1.23
Jun 08, 2026
190.47
192.84
185.39
186.49
186.49
-2.09%
2,024,492
1.60
Jun 05, 2026
192.69
196.86
190.38
190.47
190.47
-0.89%
2,159,781
1.73
Jun 04, 2026
197.47
201.00
191.10
192.17
192.17
-13.78%
5,048,740
4.28
Jun 03, 2026
223.10
225.76
219.19
222.89
222.89
+1.14%
3,161,507
2.76
Jun 02, 2026
230.01
230.50
218.97
220.37
220.37
-2.59%
1,811,154
1.61
Jun 01, 2026
227.18
232.50
221.11
226.22
226.22
-0.50%
1,720,924
1.54
May 29, 2026
223.45
229.04
221.95
227.36
227.36
+1.09%
1,007,579
0.90
May 28, 2026
222.00
228.69
219.46
224.90
224.90
+4.13%
1,438,795
1.30
May 27, 2026
222.33
224.00
214.21
215.99
215.99
-2.30%
1,196,832
1.08
May 26, 2026
220.81
224.00
219.90
221.07
221.07
+0.72%
950,180
0.86
May 22, 2026
220.00
223.34
216.44
219.50
219.50
-0.13%
805,180
0.74
May 21, 2026
220.17
223.01
215.07
219.79
219.79
-0.04%
1,130,026
1.03
May 20, 2026
215.85
220.84
211.72
219.87
219.87
+2.56%
1,256,930
1.15
May 19, 2026
218.16
218.16
209.34
214.39
214.39
-1.82%
1,052,367
0.97
May 18, 2026
215.83
221.32
213.69
218.36
218.36
+2.21%
968,169
0.89
May 15, 2026
213.83
214.92
210.26
213.64
213.64
-0.60%
1,105,871
1.01
May 14, 2026
211.86
215.65
210.28
214.94
214.94
+2.36%
734,047
0.68
May 13, 2026
208.20
212.00
205.14
209.99
209.99
+0.71%
851,835
0.79
May 12, 2026
208.15
210.15
203.89
208.51
208.51
+0.17%
1,232,168
1.15
May 11, 2026
223.00
223.34
206.28
208.15
208.15
-6.71%
1,570,976
1.49
May 08, 2026
224.57
226.00
220.00
223.13
223.13
+0.85%
970,416
0.92
May 07, 2026
236.28
240.09
220.82
221.25
221.25
-5.52%
1,088,367
1.04
May 06, 2026
229.58
236.00
229.20
234.18
234.18
+3.29%
679,040
0.64
May 05, 2026
232.12
235.50
226.57
226.72
226.72
-1.90%
725,778
0.68
May 04, 2026
230.24
237.34
228.11
231.10
231.10
+0.25%
778,559
0.73
May 01, 2026
236.24
236.77
229.84
230.52
230.52
-2.18%
734,529
0.69
Apr 30, 2026
231.31
237.13
229.80
235.66
235.66
+3.30%
752,271
0.70
Apr 29, 2026
232.22
234.67
227.16
228.14
228.14
-1.89%
657,622
0.61
Apr 28, 2026
235.82
236.48
228.73
232.54
232.54
-0.73%
1,026,907
0.95
Apr 27, 2026
235.39
235.99
230.19
234.25
234.25
+0.10%
721,807
0.67
Apr 24, 2026
239.51
239.51
228.68
234.01
234.01
-1.76%
1,246,579
1.16
Apr 23, 2026
240.23
244.52
236.48
238.20
238.20
-0.85%
816,394
0.76
Apr 22, 2026
240.36
241.75
236.49
240.23
240.23
+1.32%
1,055,035
0.98
Apr 21, 2026
248.94
251.63
236.18
237.10
237.10
-4.28%
1,484,209
1.39
Apr 20, 2026
234.77
247.93
234.77
247.71
247.71
+4.85%
1,964,674
1.87
Apr 17, 2026
227.86
236.32
226.50
236.26
236.26
+4.98%
1,723,745
1.64
Apr 16, 2026
223.90
226.25
221.43
225.06
225.06
+0.78%
1,336,538
1.30
Apr 15, 2026
219.15
226.21
219.05
223.32
223.32
+1.58%
1,049,477
1.02
Apr 14, 2026
221.25
222.14
216.79
219.85
219.85
-0.61%
846,381
0.82
Apr 13, 2026
215.73
222.74
215.73
221.19
221.19
+1.76%
1,128,811
1.10
Apr 10, 2026
223.49
223.80
213.18
217.37
217.37
-3.47%
1,226,394
1.19
Apr 09, 2026
226.49
227.71
217.37
225.19
225.19
-1.31%
1,356,739
1.31
Apr 08, 2026
232.31
237.24
224.87
228.18
228.18
+0.73%
1,236,139
1.18
Apr 07, 2026
230.81
232.40
224.07
226.53
226.53
-3.08%
1,023,926
0.98
Apr 06, 2026
236.06
238.40
229.89
233.72
233.72
-0.71%
1,195,662
1.14
Apr 03, 2026
229.20
235.74
225.25
235.39
235.39
0.00%
0
0.00
Rows: