Education
About Us
Working with TipRanks
Follow Us
Five Below (FIVE)
NASDAQ:FIVE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
199.20
201.94
192.20
195.57
195.57
-1.23%
1,873,566
1.49
Jan 08, 2026
200.44
202.75
197.79
198.01
198.01
-1.30%
1,335,207
1.06
Jan 07, 2026
202.16
204.56
197.73
200.61
200.61
-0.85%
1,418,666
1.12
Jan 06, 2026
197.70
204.67
196.73
202.34
202.34
+2.90%
1,645,382
1.31
Jan 05, 2026
193.82
197.00
192.24
196.64
196.64
+1.65%
1,485,566
1.19
Jan 02, 2026
190.43
194.77
189.87
193.45
193.45
+2.70%
942,484
0.75
Dec 31, 2025
188.31
191.05
187.39
188.36
188.36
-0.12%
686,718
0.55
Dec 30, 2025
186.64
191.91
186.60
188.59
188.59
-0.25%
689,724
0.55
Dec 29, 2025
185.93
190.21
185.93
189.07
189.07
-0.43%
1,119,635
0.89
Dec 26, 2025
188.73
192.45
187.46
189.89
189.89
+0.65%
651,930
0.52
Dec 24, 2025
189.00
189.91
187.00
188.67
188.67
+0.46%
442,839
0.35
Dec 23, 2025
187.71
188.72
184.95
187.81
187.81
+0.68%
907,432
0.71
Dec 22, 2025
183.69
188.00
182.50
186.54
186.54
+2.46%
950,908
0.75
Dec 19, 2025
183.01
183.53
180.80
182.07
182.07
+0.02%
1,793,512
1.42
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
Rows: