Five Below Inc. (FIVE)
NASDAQ: FIVE
· Real-Time Price · USD
141.52
-0.36 (-0.25%)
At close: Aug 19, 2025, 3:59 PM
140.00
-1.07%
After-hours: Aug 19, 2025, 06:13 PM EDT
FIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 141.22 | 143.00 | 139.75 | 141.48 | 141.48 | -0.28% | 1,139,507 |
| Aug 18, 2025 | 135.18 | 141.93 | 134.90 | 141.88 | 141.88 | 5.07% | 1,359,880 |
| Aug 15, 2025 | 134.12 | 135.12 | 132.00 | 135.03 | 135.03 | 0.50% | 744,000 |
| Aug 14, 2025 | 134.77 | 135.19 | 131.52 | 134.36 | 134.36 | -2.85% | 1,006,000 |
| Aug 13, 2025 | 138.21 | 139.73 | 137.16 | 138.30 | 138.30 | 0.23% | 991,600 |
| Aug 12, 2025 | 135.93 | 138.60 | 133.99 | 137.98 | 137.98 | 4.58% | 1,196,300 |
| Aug 11, 2025 | 134.38 | 136.26 | 131.40 | 131.94 | 131.94 | -1.18% | 987,618 |
| Aug 8, 2025 | 133.60 | 134.62 | 132.02 | 133.52 | 133.52 | 0.61% | 721,830 |
| Aug 7, 2025 | 135.81 | 136.80 | 131.91 | 132.71 | 132.71 | -2.08% | 1,332,800 |
| Aug 6, 2025 | 135.90 | 136.46 | 134.22 | 135.53 | 135.53 | -0.21% | 737,910 |
| Aug 5, 2025 | 136.75 | 139.13 | 135.03 | 135.81 | 135.81 | -0.53% | 736,044 |
| Aug 4, 2025 | 135.50 | 136.66 | 134.28 | 136.53 | 136.53 | 2.53% | 976,211 |
| Aug 1, 2025 | 134.45 | 136.05 | 130.00 | 133.16 | 133.16 | -2.46% | 1,246,631 |
| Jul 31, 2025 | 139.09 | 139.09 | 135.24 | 136.52 | 136.52 | -1.71% | 889,591 |
| Jul 30, 2025 | 140.07 | 140.78 | 135.56 | 138.90 | 138.90 | -0.37% | 924,270 |
| Jul 29, 2025 | 142.50 | 143.88 | 138.38 | 139.41 | 139.41 | -2.13% | 1,392,953 |
| Jul 28, 2025 | 140.10 | 142.99 | 139.15 | 142.45 | 142.45 | 2.73% | 1,127,733 |
| Jul 25, 2025 | 137.62 | 140.07 | 137.13 | 138.67 | 138.67 | 1.19% | 753,700 |
| Jul 24, 2025 | 139.39 | 139.85 | 136.51 | 137.04 | 137.04 | -1.67% | 810,786 |
| Jul 23, 2025 | 140.38 | 140.51 | 137.09 | 139.37 | 139.37 | -0.24% | 877,270 |