Education
About Us
Working with TipRanks
Follow Us
Five Below (FIVE)
NASDAQ:FIVE
Time Period
1Y
Events
Historical Prices
Rows:
Jul 18, 2025
140.05
140.46
137.80
139.97
139.97
+0.21%
1,396,816
0.74
Jul 17, 2025
136.78
141.42
136.70
139.67
139.67
+2.37%
1,865,296
1.00
Jul 16, 2025
132.99
136.54
131.61
136.44
136.44
+3.29%
1,409,738
0.74
Jul 15, 2025
134.50
136.00
131.79
132.09
132.09
-1.65%
1,538,191
0.80
Jul 14, 2025
129.51
134.35
127.87
134.31
134.31
+3.75%
1,050,681
0.53
Jul 11, 2025
129.09
131.60
129.09
129.46
129.46
-0.55%
972,090
0.47
Jul 10, 2025
129.88
132.72
129.25
130.18
130.18
+1.08%
935,249
0.44
Jul 09, 2025
128.58
130.51
127.58
128.79
128.79
<+0.01%
1,074,727
0.49
Jul 08, 2025
129.20
130.34
126.10
128.78
128.78
-0.40%
1,317,339
0.58
Jul 07, 2025
131.65
132.00
128.46
129.30
129.30
-2.44%
1,326,564
0.55
Jul 03, 2025
131.65
133.24
130.41
132.54
132.54
+0.88%
673,761
0.27
Jul 02, 2025
132.83
132.91
128.53
131.39
131.39
-1.33%
1,562,141
0.64
Jul 01, 2025
130.04
134.32
130.04
133.16
133.16
+1.51%
1,282,805
0.52
Jun 30, 2025
131.44
131.96
129.10
131.18
131.18
+0.44%
743,275
0.30
Jun 27, 2025
130.12
133.33
129.04
130.61
130.61
+0.53%
2,179,378
0.88
Jun 26, 2025
129.00
132.87
128.50
129.92
129.92
+1.40%
1,409,750
0.57
Jun 25, 2025
125.46
128.15
124.73
128.13
128.13
+3.10%
1,234,799
0.49
Jun 24, 2025
125.57
126.45
123.25
124.28
124.28
-0.10%
721,722
0.29
Jun 23, 2025
122.10
125.58
121.11
124.41
124.41
+0.86%
1,361,479
0.54
Jun 20, 2025
123.82
124.57
121.68
123.35
123.35
+0.14%
1,462,045
0.56
Jun 18, 2025
123.38
126.10
122.86
123.18
123.18
-0.53%
1,077,431
0.40
Jun 17, 2025
124.95
126.44
123.55
123.84
123.84
-2.08%
1,199,494
0.44
Jun 16, 2025
123.60
126.66
121.99
126.47
126.47
+3.81%
1,300,260
0.48
Jun 13, 2025
123.64
126.44
121.12
121.83
121.82
-3.30%
1,342,028
0.49
Jun 12, 2025
124.29
126.45
123.53
125.98
125.98
+0.76%
936,565
0.34
Jun 11, 2025
124.51
126.17
122.73
125.03
125.03
+1.28%
1,465,291
0.53
Jun 10, 2025
126.17
126.58
122.38
123.45
123.45
-2.19%
1,628,354
0.59
Jun 09, 2025
128.96
129.00
126.11
126.22
126.22
-0.89%
1,272,373
0.46
Jun 06, 2025
127.58
128.46
124.39
127.35
127.35
-0.52%
1,593,172
0.57
Jun 05, 2025
131.90
137.30
125.07
128.02
128.02
+5.59%
6,214,928
2.29
Jun 04, 2025
120.48
122.57
119.06
121.24
121.24
-0.79%
4,206,005
1.57
Jun 03, 2025
119.50
123.37
118.74
122.21
122.21
+4.00%
2,078,044
0.78
Jun 02, 2025
116.78
117.90
113.41
117.51
117.51
+0.81%
1,385,015
0.52
May 30, 2025
115.11
116.79
114.22
116.57
116.57
-0.09%
1,510,844
0.57
May 29, 2025
116.70
118.95
114.81
116.67
116.67
+2.56%
1,695,977
0.64
May 28, 2025
117.11
117.11
113.65
113.76
113.76
-2.02%
1,419,885
0.53
May 27, 2025
109.17
116.12
109.17
116.10
116.10
+8.23%
2,219,929
0.84
May 23, 2025
105.35
108.51
105.11
107.27
107.27
-2.51%
1,104,901
0.42
May 22, 2025
108.17
111.96
108.00
110.03
110.03
+0.84%
1,468,310
0.56
May 21, 2025
108.81
111.08
108.22
109.11
109.11
-2.52%
1,589,290
0.60
May 20, 2025
108.90
113.54
107.78
111.93
111.93
+2.74%
1,338,911
0.51
May 19, 2025
105.32
110.00
103.95
108.94
108.94
+2.27%
1,666,261
0.63
May 16, 2025
105.18
106.75
104.43
106.52
106.52
+0.86%
2,241,779
0.85
May 15, 2025
102.54
105.89
102.25
105.61
105.61
+1.24%
1,656,340
0.63
May 14, 2025
102.19
105.15
101.39
104.32
104.32
+2.59%
1,861,474
0.71
May 13, 2025
103.43
104.39
101.34
101.69
101.69
-1.74%
2,365,399
0.91
May 12, 2025
100.74
107.70
99.04
103.49
103.49
+21.40%
5,954,490
2.36
May 09, 2025
86.31
86.62
84.60
85.25
85.25
-0.87%
1,553,685
0.61
May 08, 2025
83.85
87.35
82.00
86.00
86.00
+4.62%
2,054,478
0.82
May 07, 2025
82.19
83.86
81.24
82.20
82.20
+1.44%
1,813,067
0.72
Rows: