Five Below (FIVE)
NASDAQ:FIVE
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
213.78
224.80
211.81
220.09
220.09
+1.91%
1,494,019
1.34
Feb 19, 2026
212.52
216.79
210.95
215.97
215.97
+0.75%
591,916
0.53
Feb 18, 2026
211.80
218.81
210.78
214.36
214.36
+0.88%
1,163,977
1.03
Feb 17, 2026
206.68
212.84
204.45
212.48
212.48
+3.18%
940,067
0.83
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
0.68
Feb 12, 2026
207.68
208.62
197.43
201.23
201.23
-2.37%
789,044
0.68
Feb 11, 2026
209.00
210.33
204.54
206.12
206.12
-1.58%
653,074
0.56
Feb 10, 2026
208.31
208.35
203.83
206.68
206.68
-1.31%
600,600
0.51
Feb 09, 2026
202.77
209.98
202.77
209.43
209.43
+3.37%
949,617
0.81
Feb 06, 2026
196.66
207.11
195.72
202.61
202.61
+4.39%
1,321,901
1.13
Feb 05, 2026
193.07
195.78
190.33
194.09
194.09
+0.60%
959,406
0.82
Feb 04, 2026
202.81
202.83
190.79
192.93
192.93
-1.93%
1,187,291
1.01
Feb 03, 2026
199.20
201.72
195.60
196.73
196.73
-0.54%
936,566
0.80
Feb 02, 2026
191.64
198.64
191.64
197.80
197.80
+3.21%
967,979
0.82
Rows: