Five Below, Inc. (FIVE) NASDAQ

188.67

+0.86(+0.46%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025189188.67188.67189.91187442,839
December 23, 2025187.71187.81187.81188.72184.95901,993
December 22, 2025183.69186.54186.54188182.5946,673
December 19, 2025183.01182.07182.07183.53180.81.79M
December 18, 2025181.85182.04182.04183.81179.921.23M
December 17, 2025177.87178.54178.54180.09175.831.19M
December 16, 2025179.97176.77176.77182.84176.12962,457
December 15, 2025182.48181.66181.66183.75180.281.38M
December 12, 2025182.27183.41183.41183.77179.721.25M
December 11, 2025177.16181.41181.41184.57177.161.25M
December 10, 2025176.09177.16177.16178.33173.76966,798
December 09, 2025173.66175.34175.34178.08173.23806,806
December 08, 2025178.9174.62174.62180.05174.571.65M
December 05, 2025167.76173.2173.2177.73167.62.2M
December 04, 2025161.25168.42168.42168.87159.524.24M
December 03, 2025161.28163.15163.15166.46160.062.83M
December 02, 2025163.84158.9158.9163.84158.861.61M
December 01, 2025163.07161.79161.79164.76160.581.53M
November 28, 2025166.75164.89164.89167.8164.48703,373
November 26, 2025163.42166.95166.95167.92161.81.01M
November 25, 2025157.84163.18163.18166.24157.531.46M
November 24, 2025157.67157.33157.33160.271561.17M
November 21, 2025149.39155.03155.03157.31149.391.57M
November 20, 2025151.93149.19149.19156.11149.051.36M
November 19, 2025147.9148.35148.35151.33145.731.1M
November 18, 2025144.72147.51147.51150.37144.191.03M
November 17, 2025148.73147.72147.72151.07145.161.01M
November 14, 2025143.91147.05147.05149.82143.02730,800
November 13, 2025151.85147.06147.06153.29145.71.31M
November 12, 2025151.61152.74152.74154.26150.171.06M
November 11, 2025150.21150.07150.07151.23145.121.2M
November 10, 2025155.54152.49152.49156.97149.681.04M
November 07, 2025146.97152.28152.28153.111451.1M
November 06, 2025154.18150.24150.24155.19149.21.03M
November 05, 2025155.94155.94155.94161.99152.031.38M
November 04, 2025154.37156.37156.37157.46153.51966,400
November 03, 2025155.56158.44158.44159.57153.641.18M
October 31, 2025156.15157.27157.27159.14155.281.1M
October 30, 2025161.38156.81156.81162.01155.7929,715
October 29, 2025160161.57161.57162.63159.471.02M
October 28, 2025160.05160.67160.67164.98156.51.09M
October 27, 2025163.47160.25160.25168.98159.41.03M
October 24, 2025156.02156.29156.29158.75155.45835,700
October 23, 2025151.09157.09157.09158.52151.091.02M
October 22, 2025152.85151.5151.5154.29150.951.07M
October 21, 2025153.95152.84152.84156.6152.6655,512
October 20, 2025157.63156.15156.15159.931561.14M
October 17, 2025151.8154.24154.24154.48151.01811,711
October 16, 2025151.86151.96151.96154.46149.37953,700
October 15, 2025153.61152.58152.58155.3150.51.14M
October 14, 2025148.92150150151.98146.1917,534
October 13, 2025146.1151.18151.18152.41145.652.13M
October 10, 2025151.5138.49138.49152.25137.773.05M
October 09, 2025153.53150.96150.96155.59150.68962,436
October 08, 2025148.22153.76153.76154.75147.7942,828
October 07, 2025153.56148.5148.5153.89144.522.07M
October 06, 2025155.88153.67153.67156.8152.121.08M
October 03, 2025157.5156.05156.05157.54153.161.12M
October 02, 2025154.94156.65156.65157.2154.13895,600
October 01, 2025153.97155.18155.18156.46150.81.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved