Five Below Inc (FIVE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 231.50 | 244.53 | 228.77 | 244.37 | +5.73% | 1,025,900 |
| 2026-08-06 | 225.74 | 233.21 | 224.14 | 231.12 | +3.10% | 836,500 |
| 2026-08-05 | 224.57 | 226.00 | 220.58 | 224.16 | +0.84% | 614,200 |
| 2026-08-04 | 215.18 | 222.56 | 214.69 | 222.30 | +2.58% | 713,300 |
| 2026-08-03 | 219.13 | 221.36 | 213.30 | 216.70 | -0.20% | 862,900 |
| 2026-07-31 | 221.64 | 223.00 | 213.46 | 217.13 | -0.93% | 987,200 |
| 2026-07-30 | 211.35 | 220.53 | 208.89 | 219.17 | +4.62% | 978,400 |
| 2026-07-29 | 205.44 | 216.34 | 205.44 | 209.49 | +0.72% | 1,147,400 |
| 2026-07-28 | 207.49 | 209.23 | 205.77 | 207.99 | +0.41% | 951,200 |
| 2026-07-27 | 203.33 | 208.35 | 203.33 | 207.14 | +1.94% | 988,800 |
| 2026-07-24 | 201.61 | 206.00 | 200.72 | 203.19 | +0.93% | 511,800 |
| 2026-07-23 | 203.48 | 206.51 | 198.83 | 201.31 | -1.74% | 1,178,000 |
| 2026-07-22 | 203.72 | 206.14 | 202.30 | 204.87 | +0.57% | 1,033,800 |
| 2026-07-21 | 206.94 | 209.58 | 203.50 | 203.71 | -0.21% | 1,176,300 |
| 2026-07-20 | 210.78 | 211.26 | 203.18 | 204.14 | +0.75% | 1,494,100 |
| 2026-07-17 | 195.51 | 203.96 | 193.93 | 202.63 | +2.49% | 2,376,600 |
| 2026-07-16 | 194.08 | 202.55 | 193.47 | 197.71 | +2.42% | 1,183,200 |
| 2026-07-15 | 192.93 | 196.55 | 191.33 | 193.03 | -0.04% | 880,500 |
| 2026-07-14 | 193.83 | 195.67 | 190.42 | 193.11 | +0.82% | 974,200 |
| 2026-07-13 | 189.31 | 193.58 | 189.31 | 191.53 | +1.13% | 1,232,700 |
| 2026-07-10 | 185.97 | 190.00 | 183.72 | 189.39 | +2.80% | 837,800 |
| 2026-07-09 | 184.20 | 188.56 | 182.31 | 184.24 | +1.93% | 1,289,000 |
| 2026-07-08 | 176.56 | 181.33 | 173.10 | 180.75 | +2.55% | 1,111,700 |
| 2026-07-07 | 176.69 | 179.08 | 174.56 | 176.25 | -0.09% | 1,038,000 |
| 2026-07-06 | 181.51 | 185.00 | 176.07 | 176.40 | -3.31% | 1,007,700 |
| 2026-07-02 | 185.33 | 185.79 | 180.76 | 182.43 | -0.11% | 873,700 |
| 2026-07-01 | 179.79 | 186.16 | 179.06 | 182.64 | +1.59% | 1,257,200 |
| 2026-06-30 | 177.87 | 180.80 | 175.56 | 179.79 | +0.88% | 1,179,200 |
| 2026-06-29 | 186.29 | 186.94 | 175.86 | 178.23 | -5.38% | 1,646,000 |
| 2026-06-26 | 188.57 | 191.66 | 185.69 | 188.37 | +0.95% | 1,387,200 |
| 2026-06-25 | 189.75 | 190.62 | 185.62 | 186.59 | -0.62% | 809,400 |
| 2026-06-24 | 188.06 | 192.79 | 185.30 | 187.75 | +0.97% | 1,450,800 |
| 2026-06-23 | 187.46 | 189.79 | 185.75 | 185.95 | -3.88% | 993,000 |
| 2026-06-22 | 195.95 | 198.21 | 192.19 | 193.45 | -0.31% | 1,197,200 |
| 2026-06-18 | 194.13 | 194.98 | 191.52 | 194.06 | +1.46% | 1,053,800 |
| 2026-06-17 | 189.41 | 195.38 | 189.26 | 191.26 | +0.98% | 935,000 |
| 2026-06-16 | 194.28 | 195.46 | 188.34 | 189.41 | -2.33% | 1,324,900 |
| 2026-06-15 | 199.21 | 201.00 | 193.02 | 193.92 | -2.30% | 1,241,800 |
| 2026-06-12 | 203.29 | 203.93 | 195.69 | 198.49 | -1.72% | 873,600 |
| 2026-06-11 | 195.85 | 202.47 | 193.30 | 201.97 | +3.12% | 1,327,000 |
| 2026-06-10 | 190.30 | 196.59 | 188.00 | 195.85 | +2.63% | 2,086,500 |
| 2026-06-09 | 186.49 | 193.18 | 184.68 | 190.83 | +2.33% | 1,586,800 |
| 2026-06-08 | 190.47 | 192.84 | 185.39 | 186.49 | -2.09% | 2,024,400 |
| 2026-06-05 | 192.69 | 196.86 | 190.38 | 190.47 | -0.88% | 2,159,800 |
| 2026-06-04 | 197.47 | 201.00 | 191.10 | 192.17 | -13.78% | 5,052,600 |
| 2026-06-03 | 223.10 | 225.76 | 219.19 | 222.89 | +1.14% | 3,161,500 |
| 2026-06-02 | 230.01 | 230.50 | 218.97 | 220.37 | -2.59% | 1,811,200 |
| 2026-06-01 | 227.18 | 232.50 | 221.11 | 226.22 | -0.50% | 1,721,800 |
| 2026-05-29 | 223.45 | 229.04 | 221.95 | 227.36 | +1.09% | 1,004,500 |
| 2026-05-28 | 222.00 | 228.69 | 219.46 | 224.90 | +4.13% | 1,438,700 |
| 2026-05-27 | 222.33 | 224.00 | 214.21 | 215.99 | -2.30% | 1,196,800 |
| 2026-05-26 | 220.81 | 224.00 | 219.90 | 221.07 | +0.72% | 950,100 |
| 2026-05-22 | 220.00 | 223.34 | 216.44 | 219.50 | -0.13% | 805,200 |
| 2026-05-21 | 220.17 | 223.01 | 215.07 | 219.79 | -0.04% | 1,130,000 |
| 2026-05-20 | 215.85 | 220.84 | 211.72 | 219.87 | +2.56% | 1,256,900 |
| 2026-05-19 | 218.16 | 218.16 | 209.34 | 214.39 | -1.82% | 1,052,400 |
| 2026-05-18 | 215.83 | 221.32 | 213.69 | 218.36 | +2.21% | 968,200 |
| 2026-05-15 | 213.83 | 214.92 | 210.26 | 213.64 | -0.60% | 1,105,900 |
| 2026-05-14 | 211.86 | 215.65 | 210.28 | 214.94 | +2.36% | 733,900 |
| 2026-05-13 | 208.20 | 212.00 | 205.14 | 209.99 | +0.71% | 851,800 |
| 2026-05-12 | 208.15 | 210.15 | 203.89 | 208.51 | +0.17% | 1,232,100 |
| 2026-05-11 | 223.00 | 223.34 | 206.28 | 208.15 | -6.71% | 1,571,000 |
| 2026-05-08 | 224.57 | 226.00 | 220.00 | 223.13 | +0.85% | 970,400 |
| 2026-05-07 | 236.28 | 240.09 | 220.82 | 221.25 | -5.52% | 1,088,200 |
| 2026-05-06 | 229.58 | 236.00 | 229.20 | 234.18 | +3.29% | 679,000 |
| 2026-05-05 | 232.12 | 235.50 | 226.57 | 226.72 | -1.90% | 725,800 |
| 2026-05-04 | 230.24 | 237.34 | 228.11 | 231.10 | +0.25% | 778,500 |
| 2026-05-01 | 236.24 | 236.77 | 229.84 | 230.52 | -2.18% | 734,400 |
| 2026-04-30 | 231.31 | 237.13 | 229.80 | 235.66 | +3.30% | 752,200 |
| 2026-04-29 | 232.22 | 234.67 | 227.16 | 228.14 | -1.89% | 657,600 |
| 2026-04-28 | 235.82 | 236.48 | 228.73 | 232.54 | -0.73% | 1,026,700 |
| 2026-04-27 | 235.39 | 235.99 | 230.19 | 234.25 | +0.10% | 721,800 |
| 2026-04-24 | 239.51 | 239.51 | 228.68 | 234.01 | -1.76% | 1,246,600 |
| 2026-04-23 | 240.23 | 244.52 | 236.48 | 238.20 | -0.85% | 816,300 |
| 2026-04-22 | 240.36 | 241.75 | 236.49 | 240.23 | +1.32% | 1,055,000 |
| 2026-04-21 | 248.94 | 251.63 | 236.18 | 237.10 | -4.28% | 1,484,200 |
| 2026-04-20 | 234.77 | 247.93 | 234.77 | 247.71 | +4.85% | 1,964,700 |
| 2026-04-17 | 227.86 | 236.32 | 226.50 | 236.26 | +4.98% | 1,723,600 |
| 2026-04-16 | 223.90 | 226.25 | 221.43 | 225.06 | +0.78% | 1,336,500 |
| 2026-04-15 | 219.15 | 226.21 | 219.05 | 223.32 | +1.58% | 1,049,500 |
| 2026-04-14 | 221.25 | 222.14 | 216.79 | 219.85 | -0.61% | 846,200 |
| 2026-04-13 | 215.73 | 222.74 | 215.73 | 221.19 | +1.76% | 1,128,800 |
| 2026-04-10 | 223.49 | 223.80 | 213.18 | 217.37 | -3.47% | 1,226,400 |
| 2026-04-09 | 226.49 | 227.71 | 217.37 | 225.19 | -1.31% | 1,356,500 |
| 2026-04-08 | 232.31 | 237.24 | 224.87 | 228.18 | +0.73% | 1,236,900 |
| 2026-04-07 | 230.81 | 232.40 | 224.07 | 226.53 | -3.08% | 1,023,900 |
| 2026-04-06 | 236.06 | 238.40 | 229.89 | 233.72 | -0.71% | 1,195,700 |
| 2026-04-02 | 229.20 | 235.74 | 225.25 | 235.39 | +0.20% | 1,119,700 |
| 2026-04-01 | 230.38 | 237.00 | 229.49 | 234.92 | +2.82% | 917,500 |
| 2026-03-31 | 223.92 | 230.95 | 223.05 | 228.48 | +3.94% | 926,900 |
| 2026-03-30 | 226.27 | 227.11 | 218.08 | 219.82 | -0.86% | 891,200 |
| 2026-03-27 | 225.69 | 228.13 | 220.00 | 221.72 | -2.24% | 1,040,700 |
| 2026-03-26 | 231.56 | 234.63 | 226.53 | 226.79 | -2.94% | 1,205,200 |
| 2026-03-25 | 233.31 | 235.92 | 229.77 | 233.65 | +1.11% | 963,300 |
| 2026-03-24 | 230.15 | 232.31 | 223.35 | 231.09 | +0.26% | 1,376,400 |
| 2026-03-23 | 229.31 | 234.46 | 226.70 | 230.50 | +1.35% | 1,588,200 |
| 2026-03-20 | 235.00 | 237.50 | 225.20 | 227.42 | -3.30% | 1,990,300 |
| 2026-03-19 | 219.30 | 237.25 | 208.62 | 235.17 | +10.68% | 4,173,100 |
| 2026-03-18 | 214.20 | 219.06 | 210.57 | 212.47 | -0.71% | 2,418,500 |
| 2026-03-17 | 211.67 | 215.00 | 209.44 | 214.00 | +1.10% | 1,070,800 |
| 2026-03-16 | 213.84 | 216.00 | 210.09 | 211.67 | +0.62% | 694,700 |
| 2026-03-13 | 214.62 | 216.57 | 208.50 | 210.36 | -3.07% | 1,324,200 |
| 2026-03-12 | 212.78 | 221.38 | 210.27 | 217.03 | -0.69% | 783,500 |
| 2026-03-11 | 220.03 | 221.98 | 218.11 | 218.54 | -1.14% | 730,700 |
| 2026-03-10 | 219.33 | 225.00 | 219.33 | 221.05 | +0.56% | 910,041 |
| 2026-03-09 | 212.51 | 221.54 | 206.75 | 219.82 | +2.11% | 943,459 |
| 2026-03-06 | 216.34 | 217.95 | 210.39 | 215.28 | -2.87% | 844,000 |
| 2026-03-05 | 218.20 | 223.03 | 216.67 | 221.65 | +0.51% | 974,500 |
| 2026-03-04 | 225.00 | 227.19 | 219.14 | 220.52 | -0.46% | 693,600 |
| 2026-03-03 | 216.97 | 222.97 | 212.87 | 221.55 | -0.86% | 1,171,200 |
| 2026-03-02 | 216.00 | 225.25 | 215.09 | 223.48 | -0.02% | 854,900 |
| 2026-02-27 | 221.25 | 224.41 | 217.01 | 223.53 | -0.71% | 1,017,500 |
| 2026-02-26 | 224.97 | 229.33 | 222.45 | 225.12 | +0.91% | 875,100 |
| 2026-02-25 | 221.59 | 223.92 | 218.99 | 223.10 | +0.77% | 560,800 |
| 2026-02-24 | 217.01 | 221.90 | 217.01 | 221.40 | +0.96% | 591,300 |
| 2026-02-23 | 218.73 | 220.33 | 209.45 | 219.29 | -0.36% | 1,010,700 |
| 2026-02-20 | 213.78 | 224.80 | 211.81 | 220.09 | +1.91% | 1,493,900 |
| 2026-02-19 | 212.52 | 216.79 | 210.95 | 215.97 | +0.75% | 591,900 |
| 2026-02-18 | 211.80 | 218.81 | 210.78 | 214.36 | +0.88% | 1,163,900 |
| 2026-02-17 | 206.68 | 212.84 | 204.45 | 212.48 | +3.18% | 940,000 |
| 2026-02-13 | 201.13 | 206.99 | 197.55 | 205.93 | +2.34% | 789,564 |
| 2026-02-12 | 207.68 | 208.62 | 197.43 | 201.23 | -2.37% | 789,044 |
| 2026-02-11 | 209.00 | 210.33 | 204.54 | 206.12 | -0.27% | 653,074 |
| 2026-02-10 | 208.31 | 208.35 | 203.83 | 206.68 | -1.31% | 600,600 |
| 2026-02-09 | 202.77 | 209.98 | 202.77 | 209.43 | +3.37% | 949,617 |
| 2026-02-06 | 196.66 | 207.11 | 195.72 | 202.61 | +4.39% | 1,321,901 |
| 2026-02-05 | 193.07 | 195.78 | 190.33 | 194.09 | +0.60% | 959,406 |
| 2026-02-04 | 202.81 | 202.83 | 190.79 | 192.93 | -1.93% | 1,188,131 |
| 2026-02-03 | 199.20 | 201.72 | 195.60 | 196.73 | -0.54% | 936,566 |
| 2026-02-02 | 191.64 | 198.63 | 191.64 | 197.80 | +3.21% | 967,979 |
| 2026-01-30 | 188.37 | 193.27 | 188.37 | 191.64 | +1.73% | 1,074,858 |
| 2026-01-29 | 186.84 | 188.84 | 183.76 | 188.39 | +1.60% | 1,022,144 |
| 2026-01-28 | 186.37 | 187.88 | 183.64 | 185.42 | -0.97% | 719,372 |
| 2026-01-27 | 189.69 | 190.88 | 185.57 | 187.24 | -0.71% | 777,224 |
| 2026-01-26 | 188.85 | 191.36 | 187.89 | 188.57 | -0.95% | 1,122,662 |
| 2026-01-23 | 191.39 | 193.50 | 188.70 | 190.37 | -0.50% | 738,942 |
| 2026-01-22 | 197.21 | 198.59 | 189.71 | 191.33 | -2.34% | 893,823 |
| 2026-01-21 | 192.98 | 197.71 | 189.90 | 195.92 | +2.46% | 1,208,802 |
| 2026-01-20 | 196.54 | 202.50 | 190.77 | 191.22 | -2.78% | 1,566,407 |
| 2026-01-16 | 197.15 | 199.45 | 195.29 | 196.69 | -0.68% | 1,145,370 |
| 2026-01-15 | 201.27 | 202.68 | 195.10 | 198.04 | +0.30% | 904,671 |
| 2026-01-14 | 201.44 | 202.53 | 197.04 | 197.45 | -1.74% | 1,069,293 |
| 2026-01-13 | 201.89 | 205.22 | 199.46 | 200.95 | -1.31% | 1,141,809 |
| 2026-01-12 | 193.27 | 204.50 | 191.00 | 203.61 | +4.11% | 1,657,429 |
| 2026-01-09 | 199.20 | 201.94 | 192.20 | 195.57 | -1.23% | 1,873,566 |
| 2026-01-08 | 200.44 | 202.75 | 197.79 | 198.01 | -1.30% | 1,335,207 |
| 2026-01-07 | 202.16 | 204.56 | 197.72 | 200.61 | -0.85% | 1,418,666 |
| 2026-01-06 | 197.70 | 204.67 | 196.73 | 202.34 | +2.90% | 1,645,382 |
| 2026-01-05 | 193.82 | 197.00 | 192.24 | 196.64 | +1.65% | 1,485,566 |
| 2026-01-02 | 190.43 | 194.77 | 189.87 | 193.45 | +2.70% | 942,484 |
| 2025-12-31 | 188.31 | 191.05 | 187.39 | 188.36 | -0.12% | 686,718 |
| 2025-12-30 | 186.64 | 191.91 | 186.60 | 188.59 | -0.25% | 689,724 |
| 2025-12-29 | 185.93 | 190.21 | 185.93 | 189.07 | -0.43% | 1,119,635 |
| 2025-12-26 | 188.73 | 192.45 | 187.46 | 189.89 | +0.65% | 651,930 |
| 2025-12-24 | 189.00 | 189.91 | 187.00 | 188.67 | +0.46% | 442,839 |
| 2025-12-23 | 187.71 | 188.72 | 184.95 | 187.81 | +0.68% | 907,432 |
| 2025-12-22 | 183.69 | 188.00 | 182.50 | 186.54 | +2.46% | 950,908 |
| 2025-12-19 | 183.01 | 183.53 | 180.80 | 182.07 | +0.02% | 1,793,512 |
| 2025-12-18 | 181.85 | 183.81 | 179.92 | 182.04 | +1.96% | 1,226,022 |
| 2025-12-17 | 177.87 | 180.09 | 175.83 | 178.54 | +1.00% | 1,191,944 |
| 2025-12-16 | 179.97 | 182.84 | 176.12 | 176.77 | -2.69% | 962,457 |
| 2025-12-15 | 182.48 | 183.75 | 180.28 | 181.66 | -0.95% | 1,378,660 |
| 2025-12-12 | 182.27 | 183.76 | 179.72 | 183.41 | +1.10% | 1,254,411 |
| 2025-12-11 | 177.16 | 184.57 | 177.16 | 181.41 | +2.40% | 1,253,128 |
| 2025-12-10 | 176.09 | 178.33 | 173.76 | 177.16 | +1.04% | 966,798 |
| 2025-12-09 | 173.66 | 178.08 | 173.20 | 175.34 | +0.41% | 892,847 |
| 2025-12-08 | 178.90 | 180.05 | 174.57 | 174.62 | +0.82% | 1,652,151 |
| 2025-12-05 | 167.76 | 177.73 | 167.60 | 173.20 | +2.84% | 2,196,071 |
| 2025-12-04 | 161.25 | 168.87 | 159.00 | 168.42 | +3.23% | 4,247,357 |
| 2025-12-03 | 163.03 | 166.46 | 160.06 | 163.15 | +2.67% | 3,719,800 |
| 2025-12-02 | 163.84 | 163.84 | 158.86 | 158.90 | -1.79% | 1,608,484 |
| 2025-12-01 | 163.07 | 164.76 | 160.58 | 161.79 | -1.88% | 1,529,020 |
| 2025-11-28 | 166.75 | 167.80 | 164.48 | 164.89 | -1.23% | 703,373 |
| 2025-11-26 | 163.42 | 167.92 | 161.80 | 166.95 | +2.31% | 1,010,718 |
| 2025-11-25 | 157.84 | 166.24 | 157.53 | 163.18 | +3.72% | 1,460,016 |
| 2025-11-24 | 157.67 | 160.27 | 156.00 | 157.33 | +1.48% | 1,170,602 |
| 2025-11-21 | 149.39 | 157.31 | 149.39 | 155.03 | +3.91% | 1,565,469 |
| 2025-11-20 | 151.93 | 156.11 | 149.05 | 149.19 | +0.57% | 1,362,263 |
| 2025-11-19 | 147.90 | 151.33 | 145.73 | 148.35 | +0.57% | 1,095,373 |
| 2025-11-18 | 144.72 | 150.37 | 144.19 | 147.51 | -0.14% | 1,029,530 |
| 2025-11-17 | 148.73 | 151.07 | 145.16 | 147.72 | +0.46% | 1,007,248 |
| 2025-11-14 | 143.91 | 149.82 | 143.02 | 147.05 | -0.01% | 730,826 |
| 2025-11-13 | 151.85 | 153.29 | 145.70 | 147.06 | -3.72% | 1,310,816 |
| 2025-11-12 | 151.61 | 154.26 | 150.17 | 152.74 | +1.78% | 1,078,366 |
| 2025-11-11 | 150.21 | 151.23 | 145.12 | 150.07 | -1.59% | 1,200,067 |
| 2025-11-10 | 155.54 | 156.97 | 149.68 | 152.49 | +0.14% | 1,035,004 |
| 2025-11-07 | 147.57 | 153.11 | 145.00 | 152.28 | +1.36% | 1,129,344 |
| 2025-11-06 | 154.18 | 155.19 | 149.20 | 150.24 | -3.66% | 1,034,816 |
| 2025-11-05 | 155.94 | 161.99 | 152.03 | 155.94 | -0.27% | 1,380,206 |
| 2025-11-04 | 154.37 | 157.46 | 153.51 | 156.37 | -1.31% | 966,384 |
| 2025-11-03 | 155.56 | 159.57 | 153.64 | 158.44 | +0.74% | 1,175,431 |
| 2025-10-31 | 156.15 | 159.14 | 155.28 | 157.27 | +0.29% | 1,095,917 |
| 2025-10-30 | 161.38 | 162.00 | 155.70 | 156.81 | -2.95% | 929,715 |
| 2025-10-29 | 160.00 | 162.63 | 159.47 | 161.57 | +0.56% | 1,022,137 |
| 2025-10-28 | 160.05 | 164.98 | 156.50 | 160.67 | +0.26% | 1,085,727 |
| 2025-10-27 | 163.47 | 168.98 | 159.40 | 160.25 | +2.53% | 1,027,365 |
| 2025-10-24 | 156.02 | 158.75 | 155.45 | 156.29 | -0.51% | 835,697 |
| 2025-10-23 | 151.09 | 158.52 | 151.09 | 157.09 | +3.69% | 1,023,123 |
| 2025-10-22 | 152.85 | 154.29 | 150.95 | 151.50 | -0.88% | 1,071,635 |
| 2025-10-21 | 153.95 | 156.60 | 152.60 | 152.84 | -2.12% | 655,528 |
| 2025-10-20 | 157.63 | 159.93 | 156.00 | 156.15 | +1.24% | 1,138,374 |
| 2025-10-17 | 151.80 | 154.48 | 151.01 | 154.24 | +1.50% | 811,711 |
| 2025-10-16 | 151.86 | 154.46 | 149.37 | 151.96 | -0.41% | 953,678 |
| 2025-10-15 | 153.61 | 155.30 | 150.50 | 152.58 | +1.72% | 1,140,650 |
| 2025-10-14 | 148.92 | 151.98 | 146.10 | 150.00 | -0.78% | 917,534 |
| 2025-10-13 | 146.10 | 152.41 | 145.65 | 151.18 | +9.16% | 2,129,477 |
| 2025-10-10 | 151.50 | 152.25 | 137.77 | 138.49 | -8.26% | 3,053,926 |
| 2025-10-09 | 153.53 | 155.59 | 150.68 | 150.96 | -1.82% | 962,436 |
| 2025-10-08 | 148.22 | 154.75 | 147.70 | 153.76 | +3.54% | 942,828 |
| 2025-10-07 | 153.56 | 153.88 | 144.52 | 148.50 | -3.36% | 2,073,763 |
| 2025-10-06 | 155.88 | 156.80 | 152.12 | 153.67 | -1.53% | 1,079,709 |
| 2025-10-03 | 157.50 | 157.54 | 153.16 | 156.05 | -0.38% | 1,120,671 |
| 2025-10-02 | 154.94 | 157.20 | 154.13 | 156.65 | +0.95% | 895,598 |
| 2025-10-01 | 153.97 | 156.46 | 150.80 | 155.18 | +0.31% | 1,143,051 |
| 2025-09-30 | 155.79 | 156.50 | 152.64 | 154.70 | -0.40% | 915,784 |
| 2025-09-29 | 156.39 | 156.39 | 152.67 | 155.32 | +0.36% | 1,351,078 |
| 2025-09-26 | 151.75 | 155.46 | 151.72 | 154.76 | +2.00% | 712,376 |
| 2025-09-25 | 151.93 | 154.15 | 150.28 | 151.72 | -1.60% | 1,018,750 |
| 2025-09-24 | 154.70 | 156.33 | 152.51 | 154.18 | -0.42% | 897,850 |
| 2025-09-23 | 153.59 | 156.50 | 152.34 | 154.84 | +0.68% | 1,051,629 |
| 2025-09-22 | 151.50 | 153.87 | 150.79 | 153.78 | +1.18% | 1,048,770 |
| 2025-09-19 | 155.19 | 155.19 | 150.47 | 151.99 | -2.22% | 2,241,096 |
| 2025-09-18 | 150.00 | 155.82 | 150.00 | 155.44 | +4.62% | 1,368,668 |
| 2025-09-17 | 148.96 | 153.00 | 148.22 | 148.58 | -0.32% | 1,449,866 |
| 2025-09-16 | 144.69 | 149.17 | 144.69 | 149.06 | +1.43% | 1,356,578 |
| 2025-09-15 | 141.88 | 149.89 | 140.91 | 146.96 | +5.05% | 1,737,019 |
| 2025-09-12 | 144.61 | 145.28 | 138.40 | 139.90 | -4.03% | 1,477,707 |
| 2025-09-11 | 146.93 | 147.43 | 144.47 | 145.77 | -0.16% | 884,777 |
| 2025-09-10 | 142.69 | 146.80 | 140.99 | 146.00 | +2.13% | 981,146 |
| 2025-09-09 | 150.00 | 150.16 | 140.65 | 142.96 | -5.52% | 2,031,222 |
| 2025-09-08 | 153.65 | 154.02 | 150.02 | 151.31 | -1.36% | 1,400,652 |
| 2025-09-05 | 154.35 | 155.34 | 151.68 | 153.40 | +0.39% | 1,358,600 |
| 2025-09-04 | 151.30 | 154.49 | 151.04 | 152.80 | +1.21% | 1,428,084 |
| 2025-09-03 | 148.00 | 151.42 | 148.00 | 150.97 | +0.80% | 1,067,657 |
| 2025-09-02 | 143.86 | 150.27 | 141.87 | 149.77 | +3.22% | 1,432,327 |
| 2025-08-29 | 149.25 | 149.38 | 141.81 | 145.10 | -3.29% | 2,077,833 |
| 2025-08-28 | 150.23 | 154.30 | 146.30 | 150.03 | +3.89% | 4,083,714 |
| 2025-08-27 | 142.14 | 146.66 | 142.07 | 144.41 | +1.71% | 2,745,845 |
| 2025-08-26 | 140.53 | 143.66 | 140.29 | 141.98 | +1.06% | 1,179,553 |
| 2025-08-25 | 141.82 | 143.66 | 140.39 | 140.49 | -0.93% | 928,016 |
| 2025-08-22 | 141.69 | 144.68 | 139.75 | 141.81 | +0.02% | 1,182,020 |
| 2025-08-21 | 138.45 | 141.98 | 136.23 | 141.78 | +1.79% | 1,166,071 |
| 2025-08-20 | 139.98 | 141.46 | 138.00 | 139.28 | -1.55% | 1,395,591 |
| 2025-08-19 | 141.22 | 143.00 | 139.75 | 141.48 | -0.28% | 1,140,286 |
| 2025-08-18 | 135.18 | 141.93 | 134.90 | 141.88 | +5.07% | 1,359,880 |
| 2025-08-15 | 134.12 | 135.12 | 132.00 | 135.03 | +0.50% | 743,982 |
| 2025-08-14 | 134.77 | 135.19 | 131.52 | 134.36 | -2.85% | 1,005,982 |
| 2025-08-13 | 138.21 | 139.73 | 137.16 | 138.30 | +0.23% | 991,599 |
| 2025-08-12 | 135.93 | 138.60 | 133.99 | 137.98 | +4.58% | 1,196,289 |
| 2025-08-11 | 134.38 | 136.25 | 131.40 | 131.94 | -1.18% | 987,618 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.57%). Worst month: Apr (-6.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Five Below Inc's (FIVE) latest close?
244.37 on 2026-08-07, from the Closelook data lake's daily price record.
What is FIVE's 52-week high and low?
251.63 high and 131.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Five Below Inc's strongest and weakest month historically?
Historically, FIVE's strongest calendar month has been May (average +9.57%) and its weakest Apr (average -6.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.