Five Below, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 195.72 | 206.14 | 192.08 | 205.98 | 205.98 | 160 |
| 2026-02-05 | 195.00 | 195.77 | 190.39 | 194.26 | 194.26 | 55 |
| 2026-02-04 | 202.01 | 205.00 | 191.48 | 194.35 | 194.35 | 254 |
| 2026-02-03 | 199.50 | 200.73 | 195.84 | 195.84 | 195.84 | 174 |
| 2026-02-02 | 186.50 | 198.14 | 186.50 | 197.39 | 197.39 | 1,453 |
| 2026-01-30 | 186.50 | 190.84 | 184.19 | 190.23 | 190.23 | 51 |
| 2026-01-29 | 187.83 | 187.83 | 184.20 | 187.48 | 187.48 | 27 |
| 2026-01-28 | 188.44 | 188.44 | 184.44 | 184.44 | 184.44 | 67 |
| 2026-01-27 | 189.03 | 189.03 | 185.48 | 186.18 | 186.18 | 37 |
| 2026-01-26 | 193.41 | 193.41 | 188.00 | 189.41 | 189.41 | 149 |
| 2026-01-23 | 188.61 | 189.09 | 188.61 | 188.97 | 188.97 | 138 |
| 2026-01-22 | 193.65 | 193.65 | 191.90 | 192.04 | 192.04 | 8 |
| 2026-01-21 | 191.57 | 196.76 | 191.22 | 194.92 | 194.92 | 327 |
| 2026-01-20 | 192.09 | 201.00 | 192.09 | 193.59 | 193.59 | 87 |
| 2026-01-19 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | 0 |
| 2026-01-16 | 195.51 | 199.23 | 195.51 | 197.79 | 197.79 | 771 |
| 2026-01-15 | 201.98 | 201.98 | 197.65 | 197.65 | 197.65 | 5 |
| 2026-01-14 | 204.11 | 204.11 | 198.66 | 198.66 | 198.66 | 30 |
| 2026-01-13 | 201.49 | 204.07 | 199.72 | 201.66 | 201.66 | 294 |
| 2026-01-12 | 194.78 | 202.16 | 191.02 | 202.16 | 202.16 | 37 |
| 2026-01-09 | 198.50 | 202.00 | 192.32 | 192.32 | 192.32 | 388 |
| 2026-01-08 | 201.62 | 202.04 | 201.62 | 202.04 | 202.04 | 14 |
| 2026-01-07 | 200.56 | 201.80 | 200.51 | 201.33 | 201.33 | 225 |
| 2026-01-06 | 198.22 | 203.96 | 197.00 | 203.96 | 203.96 | 67 |
| 2026-01-05 | 192.97 | 196.46 | 192.00 | 195.93 | 195.93 | 78 |
| 2026-01-02 | 190.42 | 194.00 | 189.87 | 193.30 | 193.30 | 538 |
| 2025-12-31 | 190.28 | 190.64 | 189.52 | 189.52 | 189.52 | 4 |
| 2025-12-30 | 189.01 | 191.87 | 189.01 | 191.16 | 191.16 | 67 |
| 2025-12-29 | 187.00 | 189.99 | 186.73 | 188.78 | 188.78 | 23 |
| 2025-12-24 | 187.43 | 189.20 | 187.43 | 189.20 | 189.20 | 12 |
| 2025-12-23 | 185.60 | 188.00 | 185.60 | 187.15 | 187.15 | 101 |
| 2025-12-22 | 184.99 | 187.48 | 184.49 | 186.78 | 186.78 | 292 |
| 2025-12-19 | 183.98 | 183.98 | 181.27 | 181.58 | 181.58 | 38 |
| 2025-12-18 | 180.25 | 182.23 | 180.25 | 181.23 | 181.23 | 5 |
| 2025-12-17 | 176.79 | 177.46 | 176.07 | 176.07 | 176.07 | 198 |
| 2025-12-16 | 179.00 | 179.40 | 176.43 | 176.43 | 176.43 | 12 |
| 2025-12-15 | 182.30 | 183.75 | 181.15 | 182.49 | 182.49 | 2 |
| 2025-12-12 | 182.65 | 183.83 | 181.27 | 181.36 | 181.36 | 41 |
| 2025-12-11 | 175.98 | 184.18 | 175.02 | 182.26 | 182.26 | 266 |
| 2025-12-10 | 175.74 | 175.74 | 174.73 | 174.73 | 174.73 | 73 |
| 2025-12-09 | 173.58 | 176.79 | 173.35 | 174.90 | 174.90 | 50 |
| 2025-12-08 | 173.42 | 179.89 | 173.42 | 176.96 | 176.96 | 188 |
| 2025-12-05 | 168.45 | 177.41 | 168.25 | 174.41 | 174.41 | 1,469 |
| 2025-12-04 | 166.00 | 170.50 | 161.25 | 165.01 | 165.01 | 6,495 |
| 2025-12-03 | 160.00 | 166.04 | 160.00 | 164.50 | 164.50 | 4,932 |
| 2025-12-02 | 161.77 | 164.50 | 160.26 | 160.67 | 160.67 | 124 |
← NewerPage 4 of 4 · 226 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.