Five Below, Inc. (FIVE) NASDAQ

152.28

+2.04(+1.36%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 30, 2025155.79154.7154.7156.51152.64915,800
September 29, 2025156.39155.32155.32156.39152.671.35M
September 26, 2025151.75154.76154.76155.46151.73712,400
September 25, 2025151.93151.72151.72154.15150.281.02M
September 24, 2025154.7154.18154.18156.33152.51897,900
September 23, 2025153.59154.84154.84156.5152.341.05M
September 22, 2025151.5153.79153.79153.87150.791.05M
September 19, 2025155.19151.99151.99155.19150.482.24M
September 18, 2025150155.44155.44155.821501.37M
September 17, 2025148.96148.58148.58153148.231.45M
September 16, 2025144.7149.06149.06149.17144.71.36M
September 15, 2025141.88146.96146.96149.89140.911.74M
September 12, 2025144.61139.9139.9145.28138.41.48M
September 11, 2025146.93145.77145.77147.43144.47884,488
September 10, 2025142.69146146146.8140.99981,146
September 09, 2025150142.96142.96150.16140.652.03M
September 08, 2025153.65151.31151.31154.02150.021.4M
September 05, 2025154153.4153.4155.34151.681.36M
September 04, 2025151.3152.8152.8154.49151.041.43M
September 03, 2025148150.98150.98151.421481.07M
September 02, 2025143.86149.77149.77150.27141.871.43M
August 29, 2025149.25145.1145.1149.38141.812.08M
August 28, 2025150.23150.03150.03154.3146.34.08M
August 27, 2025142.14144.41144.41146.66142.072.58M
August 26, 2025140.53141.98141.98143.66140.291.18M
August 25, 2025141.82140.49140.49143.66140.39928,016
August 22, 2025141.69141.81141.81144.68139.751.18M
August 21, 2025138.45141.78141.78141.98136.231.17M
August 20, 2025139.98139.28139.28141.461381.4M
August 19, 2025141.22141.48141.48143139.751.14M
August 18, 2025135.18141.88141.88141.93134.91.36M
August 15, 2025134.12135.03135.03135.12132742,915
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved