Five Below Inc. (FIVE)
NASDAQ: FIVE
· Real-Time Price · USD
156.05
-0.60 (-0.38%)
At close: Oct 03, 2025, 3:59 PM
154.86
-0.76%
After-hours: Oct 03, 2025, 04:26 PM EDT
FIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 157.50 | 157.54 | 153.16 | 156.05 | 156.05 | -0.38% | 1,120,564 |
| Oct 2, 2025 | 154.94 | 157.20 | 154.13 | 156.65 | 156.65 | 0.95% | 895,600 |
| Oct 1, 2025 | 153.97 | 156.46 | 150.80 | 155.18 | 155.18 | 0.31% | 1,143,051 |
| Sep 30, 2025 | 155.79 | 156.51 | 152.64 | 154.70 | 154.70 | -0.40% | 915,800 |
| Sep 29, 2025 | 156.39 | 156.39 | 152.67 | 155.32 | 155.32 | 0.36% | 1,351,100 |
| Sep 26, 2025 | 151.75 | 155.46 | 151.73 | 154.76 | 154.76 | 2.00% | 712,400 |
| Sep 25, 2025 | 151.93 | 154.15 | 150.28 | 151.72 | 151.72 | -1.60% | 1,018,750 |
| Sep 24, 2025 | 154.70 | 156.33 | 152.51 | 154.18 | 154.18 | -0.43% | 897,900 |
| Sep 23, 2025 | 153.59 | 156.50 | 152.34 | 154.84 | 154.84 | 0.68% | 1,051,629 |
| Sep 22, 2025 | 151.50 | 153.87 | 150.79 | 153.79 | 153.79 | 1.18% | 1,048,800 |
| Sep 19, 2025 | 155.19 | 155.19 | 150.48 | 151.99 | 151.99 | -2.22% | 2,241,096 |
| Sep 18, 2025 | 150.00 | 155.82 | 150.00 | 155.44 | 155.44 | 4.62% | 1,368,668 |
| Sep 17, 2025 | 148.96 | 153.00 | 148.23 | 148.58 | 148.58 | -0.32% | 1,449,900 |
| Sep 16, 2025 | 144.70 | 149.17 | 144.70 | 149.06 | 149.06 | 1.43% | 1,356,578 |
| Sep 15, 2025 | 141.88 | 149.89 | 140.91 | 146.96 | 146.96 | 5.05% | 1,737,019 |
| Sep 12, 2025 | 144.61 | 145.28 | 138.40 | 139.90 | 139.90 | -4.03% | 1,477,707 |
| Sep 11, 2025 | 146.93 | 147.43 | 144.47 | 145.77 | 145.77 | -0.16% | 884,800 |
| Sep 10, 2025 | 142.69 | 146.80 | 140.99 | 146.00 | 146.00 | 2.13% | 981,146 |
| Sep 9, 2025 | 150.00 | 150.16 | 140.65 | 142.96 | 142.96 | -5.52% | 2,031,222 |
| Sep 8, 2025 | 153.65 | 154.02 | 150.02 | 151.31 | 151.31 | -1.36% | 1,400,652 |
Page 1 of 136