Education
About Us
Working with TipRanks
Follow Us
Five Below (FIVE)
NASDAQ:FIVE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
235.00
237.50
225.20
227.42
227.42
-3.30%
1,990,284
1.90
Mar 19, 2026
219.30
237.25
208.62
235.17
235.17
+10.68%
4,165,312
4.17
Mar 18, 2026
214.20
219.06
210.57
212.47
212.47
-0.71%
2,391,122
2.44
Mar 17, 2026
211.67
215.00
209.44
214.00
214.00
+1.10%
1,070,537
1.09
Mar 16, 2026
213.84
216.00
210.09
211.67
211.67
+0.62%
694,654
0.70
Mar 13, 2026
214.62
216.57
208.50
210.36
210.36
-3.07%
1,324,177
1.34
Mar 12, 2026
212.78
221.38
210.27
217.03
217.03
-0.69%
783,452
0.79
Mar 11, 2026
220.03
221.98
218.11
218.54
218.54
-1.14%
730,685
0.73
Mar 10, 2026
219.33
225.00
219.33
221.05
221.05
+0.56%
892,235
0.89
Mar 09, 2026
212.51
221.55
206.75
219.82
219.82
+2.11%
943,358
0.93
Mar 06, 2026
216.34
217.95
210.39
215.28
215.28
-2.87%
844,038
0.82
Mar 05, 2026
218.20
223.03
216.67
221.65
221.65
+0.51%
974,588
0.90
Mar 04, 2026
225.00
227.19
219.14
220.52
220.52
-0.46%
693,643
0.61
Mar 03, 2026
216.97
222.97
212.87
221.55
221.55
-0.86%
1,171,258
1.03
Mar 02, 2026
216.00
225.25
215.09
223.48
223.48
-0.02%
854,911
0.74
Feb 27, 2026
221.25
224.41
217.01
223.53
223.53
-0.71%
1,017,516
0.89
Feb 26, 2026
224.97
229.33
222.45
225.12
225.12
+0.91%
875,132
0.76
Feb 25, 2026
221.59
223.92
218.99
223.10
223.10
+0.77%
560,870
0.48
Feb 24, 2026
217.01
221.90
217.01
221.40
221.40
+0.96%
591,277
0.50
Feb 23, 2026
218.73
220.33
209.45
219.29
219.29
-0.36%
1,010,784
0.86
Feb 20, 2026
213.78
224.80
211.81
220.09
220.09
+1.91%
1,494,019
1.27
Feb 19, 2026
212.52
216.79
210.95
215.97
215.97
+0.75%
591,916
0.50
Feb 18, 2026
211.80
218.81
210.78
214.36
214.36
+0.88%
1,163,977
0.98
Feb 17, 2026
206.68
212.84
204.45
212.48
212.48
+3.18%
940,067
0.79
Feb 16, 2026
201.13
206.99
197.55
205.93
205.93
0.00%
0
0.00
Feb 13, 2026
201.13
206.99
197.55
205.93
205.93
+2.34%
789,564
0.66
Feb 12, 2026
207.68
208.62
197.43
201.23
201.23
-2.37%
789,044
0.65
Feb 11, 2026
209.00
210.33
204.54
206.12
206.12
-1.58%
653,074
0.54
Feb 10, 2026
208.31
208.35
203.83
206.68
206.68
-1.31%
600,600
0.49
Feb 09, 2026
202.77
209.98
202.77
209.43
209.43
+3.37%
949,617
0.77
Feb 06, 2026
196.66
207.11
195.72
202.61
202.61
+4.39%
1,321,901
1.08
Feb 05, 2026
193.07
195.78
190.33
194.09
194.09
+0.60%
959,406
0.78
Feb 04, 2026
202.81
202.83
190.79
192.93
192.93
-1.93%
1,187,291
0.97
Feb 03, 2026
199.20
201.72
195.60
196.73
196.73
-0.54%
936,566
0.76
Feb 02, 2026
191.64
198.64
191.64
197.80
197.80
+3.21%
967,979
0.79
Jan 30, 2026
188.37
193.27
188.37
191.64
191.64
+1.73%
1,074,858
0.87
Jan 29, 2026
186.84
188.84
183.76
188.39
188.39
+1.60%
1,022,144
0.83
Jan 28, 2026
186.37
187.88
183.64
185.42
185.42
-0.97%
719,372
0.58
Jan 27, 2026
189.69
190.88
185.57
187.24
187.24
-0.71%
777,224
0.63
Jan 26, 2026
188.85
191.36
187.89
188.57
188.57
-0.95%
1,122,662
0.91
Jan 23, 2026
191.39
193.50
188.70
190.37
190.37
-0.50%
738,903
0.60
Jan 22, 2026
197.21
198.59
189.71
191.33
191.33
-2.34%
893,823
0.72
Jan 21, 2026
192.98
197.71
189.90
195.92
195.92
+2.46%
1,208,802
0.98
Jan 20, 2026
196.54
202.50
190.77
191.22
191.22
-2.78%
1,566,200
1.28
Jan 19, 2026
197.15
199.45
195.29
196.69
196.69
0.00%
0
0.00
Jan 16, 2026
197.15
199.45
195.29
196.69
196.69
-0.68%
1,145,370
0.93
Jan 15, 2026
201.27
202.68
195.10
198.04
198.04
+0.30%
904,671
0.73
Jan 14, 2026
201.44
202.53
197.04
197.45
197.45
-1.74%
1,069,293
0.86
Jan 13, 2026
201.89
205.22
199.46
200.95
200.95
-1.31%
1,141,809
0.91
Jan 12, 2026
193.27
204.50
191.00
203.61
203.61
+4.11%
1,657,429
1.30
Rows: