Five Below, Inc. (FIVE) NASDAQ

141.88

+6.85(+5.07%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025134.12135.03135.03135.12132742,915
August 14, 2025134.77134.36134.36135.19131.52995,575
August 13, 2025138.21138.3138.3139.73137.16991,600
August 12, 2025135.93137.98137.98138.6133.991.2M
August 11, 2025134.38131.94131.94136.26131.4987,618
August 08, 2025133.6133.52133.52134.62132.02721,830
August 07, 2025135.81132.71132.71136.8131.911.33M
August 06, 2025135.9135.53135.53136.46134.22737,910
August 05, 2025136.75135.81135.81139.13135.03736,044
August 04, 2025135.5136.53136.53136.66134.28976,211
August 01, 2025134.45133.16133.16136.051301.25M
July 31, 2025138.41136.52136.52138.41135.3867,295
July 30, 2025140.07138.9138.9140.78135.56924,270
July 29, 2025142.5139.41139.41143.88138.381.39M
July 28, 2025140.1142.45142.45142.99139.151.11M
July 25, 2025137.62138.67138.67140.07137.13753,700
July 24, 2025139.39137.04137.04139.85136.51810,786
July 23, 2025140.38139.37139.37140.51137.09877,270
July 22, 2025139.86139.7139.7141.17136.431.41M
July 21, 2025140.89139.92139.92142.13137.471.28M
July 18, 2025140.05139.97139.97140.46137.81.4M
July 17, 2025136.78139.67139.67141.42136.71.87M
July 16, 2025132.99136.44136.44136.54131.611.41M
July 15, 2025134.5132.09132.09136131.791.54M
July 14, 2025129.51134.31134.31134.34127.871.05M
July 11, 2025129.09129.46129.46131.6129.09972,100
July 10, 2025129.88130.18130.18132.72129.25935,249
July 09, 2025128.57128.79128.79130.51127.581.07M
July 08, 2025129.2128.78128.78130.34126.11.32M
July 07, 2025131.65129.3129.3132128.461.33M
July 03, 2025131.65132.54132.54133.24130.41673,800
July 02, 2025132.83131.39131.39132.91128.531.56M
July 01, 2025130.04133.16133.16134.32130.041.28M
June 30, 2025131.44131.18131.18131.96129.1743,300
June 27, 2025130.12130.61130.61133.33129.042.18M
June 26, 2025129129.92129.92132.87128.51.41M
June 25, 2025125.46128.13128.13128.15124.731.24M
June 24, 2025125.57124.28124.28126.45123.25721,740
June 23, 2025122.1124.41124.41125.58121.111.36M
June 20, 2025123.82123.35123.35124.57121.681.46M
June 18, 2025123.38123.18123.18126.1122.861.08M
June 17, 2025124.95123.84123.84126.44123.551.2M
June 16, 2025123.6126.47126.47126.66121.991.3M
June 13, 2025123.64121.83121.83126.44121.121.34M
June 12, 2025124.29125.98125.98126.45123.53936,565
June 11, 2025124.51125.03125.03126.17122.731.47M
June 10, 2025126.17123.45123.45126.58122.381.63M
June 09, 2025128.96126.22126.22129126.111.27M
June 06, 2025127.58127.35127.35128.46124.391.59M
June 05, 2025131.9128.02128.02137.3125.076.21M
June 04, 2025120.48121.24121.24122.57119.064.21M
June 03, 2025119.5122.21122.21123.37118.742.08M
June 02, 2025116.78117.51117.51117.9113.411.39M
May 30, 2025115.11116.57116.57116.79114.221.51M
May 29, 2025116.7116.67116.67118.95114.811.7M
May 28, 2025117.11113.76113.76117.11113.651.42M
May 27, 2025109.17116.1116.1116.12109.172.22M
May 23, 2025105.35107.27107.27108.51105.111.1M
May 22, 2025108.17110.03110.03111.961081.47M
May 21, 2025108.81109.11109.11111.08108.221.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved