Five Below, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 224.98 | 224.98 | 220.57 | 223.53 | 223.53 | 12 |
| 2026-10-20 | 231.00 | 231.00 | 223.35 | 224.75 | 224.75 | 296 |
| 2026-10-19 | 227.50 | 227.50 | 221.85 | 224.00 | 224.00 | 55 |
| 2026-10-16 | 226.50 | 226.50 | 220.96 | 221.48 | 221.48 | 45 |
| 2026-10-15 | 218.92 | 223.29 | 216.41 | 220.53 | 220.53 | 266 |
| 2026-10-14 | 213.00 | 216.98 | 212.36 | 216.00 | 216.00 | 157 |
| 2026-10-13 | 216.85 | 218.37 | 214.08 | 214.08 | 214.08 | 105 |
| 2026-10-12 | 213.13 | 215.45 | 210.67 | 212.98 | 212.98 | 61 |
| 2026-10-09 | 207.00 | 214.78 | 205.94 | 213.93 | 213.93 | 209 |
| 2026-10-08 | 200.00 | 209.62 | 200.00 | 208.09 | 208.09 | 434 |
| 2026-10-07 | 209.00 | 212.44 | 203.49 | 203.49 | 203.49 | 88 |
| 2026-10-06 | 213.61 | 218.00 | 210.30 | 211.45 | 211.45 | 955 |
| 2026-10-05 | 220.95 | 225.19 | 217.62 | 217.62 | 217.62 | 94 |
| 2026-10-02 | 223.42 | 224.00 | 220.19 | 222.02 | 222.02 | 629 |
| 2026-10-01 | 222.91 | 222.91 | 217.81 | 221.75 | 221.75 | 522 |
| 2026-09-30 | 220.00 | 222.00 | 214.56 | 217.70 | 217.70 | 382 |
| 2026-09-29 | 230.50 | 230.50 | 222.14 | 222.14 | 222.14 | 37 |
| 2026-09-28 | 225.91 | 229.01 | 219.67 | 225.89 | 225.89 | 119 |
| 2026-09-25 | 225.81 | 227.43 | 217.06 | 224.87 | 224.87 | 96 |
| 2026-09-24 | 227.95 | 231.00 | 220.22 | 227.15 | 227.15 | 85 |
| 2026-09-23 | 228.88 | 236.00 | 216.78 | 226.13 | 226.13 | 179 |
| 2026-09-22 | 241.50 | 241.79 | 233.64 | 238.03 | 238.03 | 149 |
| 2026-09-21 | 238.49 | 242.00 | 234.45 | 238.47 | 238.47 | 381 |
| 2026-09-18 | 234.50 | 238.50 | 234.50 | 236.17 | 236.17 | 635 |
| 2026-09-17 | 239.00 | 246.00 | 235.11 | 235.75 | 235.75 | 572 |
| 2026-09-16 | 230.00 | 241.09 | 230.00 | 241.09 | 241.09 | 62 |
| 2026-09-15 | 250.01 | 251.60 | 236.28 | 237.50 | 237.50 | 1,084 |
| 2026-09-14 | 250.00 | 251.45 | 243.88 | 251.02 | 251.02 | 40 |
| 2026-09-11 | 242.00 | 246.92 | 240.73 | 243.76 | 243.76 | 30 |
| 2026-09-10 | 246.75 | 249.99 | 238.00 | 245.80 | 245.80 | 359 |
| 2026-09-09 | 248.00 | 257.18 | 248.00 | 249.20 | 249.20 | 200 |
| 2026-09-08 | 254.97 | 255.95 | 244.35 | 254.01 | 254.01 | 1,234 |
| 2026-09-04 | 244.31 | 257.59 | 237.57 | 254.85 | 254.85 | 947 |
| 2026-09-03 | 258.92 | 263.80 | 236.62 | 241.93 | 241.93 | 2,579 |
| 2026-09-02 | 254.00 | 254.00 | 237.01 | 243.96 | 243.96 | 416 |
| 2026-09-01 | 245.01 | 252.22 | 242.18 | 246.53 | 246.53 | 84 |
| 2026-08-31 | 246.41 | 249.05 | 242.00 | 248.12 | 248.12 | 789 |
| 2026-08-28 | 245.85 | 253.00 | 242.47 | 242.51 | 242.51 | 1,008 |
| 2026-08-27 | 261.50 | 261.50 | 246.76 | 249.36 | 249.36 | 627 |
| 2026-08-26 | 259.80 | 261.26 | 252.52 | 258.65 | 258.65 | 339 |
| 2026-08-25 | 262.73 | 262.73 | 251.54 | 256.16 | 256.16 | 305 |
| 2026-08-24 | 253.27 | 258.35 | 244.10 | 258.03 | 258.03 | 3,938 |
| 2026-08-21 | 237.00 | 247.43 | 237.00 | 247.43 | 247.43 | 214 |
| 2026-08-20 | 241.68 | 244.34 | 236.35 | 237.23 | 237.23 | 141 |
| 2026-08-19 | 239.90 | 246.96 | 232.56 | 243.96 | 243.96 | 149 |
| 2026-08-18 | 241.08 | 242.51 | 235.00 | 241.74 | 241.74 | 254 |
| 2026-08-17 | 243.50 | 250.00 | 239.60 | 241.01 | 241.01 | 28 |
| 2026-08-14 | 249.00 | 250.00 | 241.70 | 244.27 | 244.27 | 41 |
| 2026-08-13 | 240.00 | 248.50 | 239.72 | 243.54 | 243.54 | 2,354 |
| 2026-08-12 | 235.28 | 239.09 | 228.16 | 239.09 | 239.09 | 300 |
| 2026-08-11 | 236.86 | 239.03 | 231.00 | 235.54 | 235.54 | 220 |
| 2026-08-10 | 242.11 | 248.00 | 237.71 | 238.05 | 238.05 | 69 |
| 2026-08-07 | 233.45 | 238.34 | 231.12 | 238.34 | 238.34 | 60 |
| 2026-08-06 | 225.50 | 230.12 | 224.11 | 229.38 | 229.38 | 116 |
| 2026-08-05 | 223.05 | 225.00 | 221.63 | 223.19 | 223.19 | 57 |
| 2026-08-04 | 219.50 | 220.99 | 214.89 | 220.69 | 220.69 | 897 |
| 2026-08-03 | 223.00 | 223.00 | 212.38 | 213.79 | 213.79 | 1,899 |
| 2026-07-31 | 218.50 | 222.43 | 214.17 | 216.55 | 216.55 | 963 |
| 2026-07-30 | 216.25 | 218.22 | 207.34 | 217.44 | 217.44 | 198 |
| 2026-07-29 | 211.45 | 215.07 | 204.73 | 214.21 | 214.21 | 710 |
Page 1 of 3 · 129 trading daysOlder →
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.