Five Below (FIVE)
NASDAQ:FIVE
Want to see FIVE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 02, 2026
229.20
235.74
225.25
235.39
235.39
+0.20%
1,119,677
1.03
Apr 01, 2026
230.38
237.00
229.49
234.92
234.92
+2.82%
917,500
0.85
Mar 31, 2026
223.92
230.95
223.05
228.48
228.48
+3.94%
926,907
0.87
Mar 30, 2026
226.27
227.11
218.08
219.82
219.82
-0.86%
891,218
0.84
Mar 27, 2026
225.69
228.13
220.00
221.72
221.72
-2.24%
1,040,189
0.98
Mar 26, 2026
231.56
234.63
226.53
226.79
226.79
-2.94%
1,205,228
1.14
Mar 25, 2026
233.31
235.92
229.77
233.65
233.65
+1.11%
963,339
0.91
Mar 24, 2026
230.15
232.31
223.35
231.09
231.09
+0.26%
1,063,532
1.02
Mar 23, 2026
229.31
234.46
226.70
230.50
230.50
+1.35%
1,588,063
1.56
Mar 20, 2026
235.00
237.50
225.20
227.42
227.42
-3.30%
1,990,284
1.98
Mar 19, 2026
219.30
237.25
208.62
235.17
235.17
+10.68%
4,165,312
4.38
Mar 18, 2026
214.20
219.06
210.57
212.47
212.47
-0.71%
2,391,122
2.54
Mar 17, 2026
211.67
215.00
209.44
214.00
214.00
+1.10%
1,070,537
1.13
Mar 16, 2026
213.84
216.00
210.09
211.67
211.67
+0.62%
694,654
0.73
Mar 13, 2026
214.62
216.57
208.50
210.36
210.36
-3.07%
1,324,177
1.40
Mar 12, 2026
212.78
221.38
210.27
217.03
217.03
-0.69%
783,452
0.82
Mar 11, 2026
220.03
221.98
218.11
218.54
218.54
-1.14%
730,685
0.76
Mar 10, 2026
219.33
225.00
219.33
221.05
221.05
+0.56%
892,235
0.92
Mar 09, 2026
212.51
221.55
206.75
219.82
219.82
+2.11%
943,358
0.97
Mar 06, 2026
216.34
217.95
210.39
215.28
215.28
-2.87%
844,038
0.87
Mar 05, 2026
218.20
223.03
216.67
221.65
221.65
+0.51%
974,588
0.99
Mar 04, 2026
225.00
227.19
219.14
220.52
220.52
-0.46%
693,643
0.69
Mar 03, 2026
216.97
222.97
212.87
221.55
221.55
-0.86%
1,171,258
1.11
Mar 02, 2026
216.00
225.25
215.09
223.48
223.48
-0.02%
854,911
0.78
Feb 27, 2026
221.25
224.41
217.01
223.53
223.53
-0.71%
1,017,516
0.92
Feb 26, 2026
224.97
229.33
222.45
225.12
225.12
+0.91%
875,132
0.78
Feb 25, 2026
221.59
223.92
218.99
223.10
223.10
+0.77%
560,870
0.50
Feb 24, 2026
217.01
221.90
217.01
221.40
221.40
+0.96%
591,277
0.53
Feb 23, 2026
218.73
220.33
209.45
219.29
219.29
-0.36%
1,010,784
0.91
Rows: