FIVE
Five Below (FIVE)
NASDAQ
$220.41-$0.78 (-0.35%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $12.2B
    Market Cap
  • 41.74%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -9.01%
    Low Price$219.57
    High Price$254.07
  • 3 Months
    +21.25%
    Low Price$176.25
    High Price$262.72
  • 1 Year
    +41.74%
    Low Price$138.49
    High Price$262.72
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
222.73
224.39
220.01
221.19
+0.009%
626,272
10/01/2026
220.00
222.76
216.44
221.17
+0.73%
727,491
09/30/2026
220.93
220.93
215.25
219.57
-1.11%
1,081,965
09/29/2026
226.74
227.24
220.63
222.03
-2.62%
654,116
09/28/2026
220.90
230.53
220.01
228.00
+2.43%
953,565
09/25/2026
222.84
226.38
217.05
222.60
+0.10%
1,103,154
09/24/2026
228.98
230.98
221.61
222.38
-2.21%
1,001,294
09/23/2026
232.12
232.65
216.67
227.41
-2.10%
1,392,981
09/22/2026
236.39
242.41
232.00
232.28
-1.63%
1,450,006
09/21/2026
236.38
241.67
235.30
236.14
+0.85%
1,052,965
09/18/2026
235.06
239.71
232.86
234.14
-1.12%
2,088,490
09/17/2026
240.16
242.11
234.65
236.80
-0.37%
1,195,599
09/16/2026
238.55
242.35
234.63
237.68
+0.68%
1,116,630
09/15/2026
251.60
251.60
233.24
236.07
-5.42%
1,169,851
09/14/2026
243.88
251.57
243.75
249.59
+2.04%
858,458
09/11/2026
243.49
246.03
241.41
244.60
+1.38%
882,201
09/10/2026
245.47
250.73
240.83
241.28
-2.36%
1,085,750
09/09/2026
252.92
255.19
246.31
247.12
-2.74%
1,035,382
09/08/2026
251.22
256.44
244.50
254.07
+0.74%
1,108,603
09/04/2026
238.88
257.78
237.47
252.20
+5.10%
1,907,674
09/03/2026
257.00
260.12
236.95
239.96
-1.28%
2,586,376
09/02/2026
244.98
246.55
237.82
243.08
-0.82%
1,871,199
09/02/2026
$1.68 Earnings
09/01/2026
242.35
247.94
241.11
245.08
-0.71%
1,191,039
08/31/2026
242.54
248.96
241.40
246.84
+2.05%
1,105,175
08/28/2026
248.26
249.15
241.02
241.89
-2.06%
1,022,750
08/27/2026
253.49
256.83
246.57
246.98
-4.03%
1,157,380
08/26/2026
258.27
261.00
254.14
257.35
-0.79%
1,260,910
08/25/2026
256.33
260.39
251.68
259.41
-1.26%
1,208,168
08/24/2026
250.24
263.88
246.25
262.72
+4.99%
2,040,974
08/21/2026
239.85
250.62
239.80
250.24
+5.89%
964,456
08/20/2026
240.00
241.80
234.55
236.31
-2.38%
1,100,102
08/19/2026
241.71
246.71
240.42
242.08
+1.50%
847,874
08/18/2026
238.92
242.63
237.15
238.51
-0.02%
566,454
08/17/2026
243.39
246.60
238.30
238.56
-2.45%
952,641
08/14/2026
242.97
246.33
242.37
244.54
+1.17%
615,315
08/13/2026
248.60
249.00
240.78
241.71
+1.50%
1,045,386
08/12/2026
234.65
240.26
232.18
238.15
+1.67%
751,498
08/11/2026
233.86
237.30
230.64
234.24
-0.48%
780,545
08/10/2026
241.94
242.48
235.10
235.36
-3.69%
1,225,722
08/07/2026
231.50
244.53
228.77
244.37
+5.73%
1,026,412
08/06/2026
225.74
233.21
224.14
231.12
+3.10%
836,451
08/05/2026
224.57
226.00
220.58
224.16
+0.84%
614,325
08/04/2026
215.18
222.56
214.69
222.30
+2.58%
713,281
08/03/2026
219.13
221.36
213.30
216.70
-0.20%
862,907
07/31/2026
221.64
223.00
213.46
217.13
-0.93%
985,241
07/30/2026
211.35
220.53
208.89
219.17
+4.62%
978,433
07/29/2026
205.44
216.34
205.44
209.49
+0.72%
1,147,427
07/28/2026
207.49
209.23
205.77
207.99
+0.41%
951,267
07/27/2026
203.33
208.35
203.33
207.14
+1.94%
988,822
07/24/2026
201.61
206.00
200.72
203.19
+0.93%
511,834
07/23/2026
203.48
206.51
198.83
201.31
-1.74%
1,178,043
07/22/2026
203.72
206.14
202.30
204.87
+0.57%
1,033,760
07/21/2026
206.94
209.58
203.50
203.71
-0.21%
1,176,312
07/20/2026
210.78
211.26
203.18
204.14
+0.75%
1,494,118
07/17/2026
195.51
203.96
193.93
202.63
+2.49%
2,376,669
07/16/2026
194.08
202.55
193.47
197.71
+2.42%
1,183,333
07/15/2026
192.93
196.55
191.33
193.03
-0.04%
880,456
07/14/2026
193.83
195.67
190.42
193.11
+0.82%
967,881
07/13/2026
189.31
193.58
189.31
191.53
+1.13%
1,232,740
07/10/2026
185.97
190.00
183.72
189.39
+2.80%
837,764
07/09/2026
184.20
188.56
182.31
184.24
+1.93%
1,289,060
07/08/2026
176.56
181.33
173.10
180.75
+2.55%
1,111,809
07/07/2026
176.69
179.08
174.56
176.25
-0.09%
1,038,097
07/06/2026
181.51
185.00
176.07
176.40
-3.31%
1,008,106
07/02/2026
185.33
185.79
180.76
182.43
-0.11%
873,735
07/01/2026
179.79
186.16
179.06
182.64
+1.59%
1,256,225
06/30/2026
177.87
180.80
175.56
179.79
+0.88%
1,179,205
06/29/2026
186.29
186.94
175.86
178.23
-5.38%
1,646,392
06/26/2026
188.57
191.66
185.69
188.37
+0.95%
1,387,152
06/25/2026
189.75
190.62
185.62
186.59
-0.62%
809,492
06/24/2026
188.06
192.79
185.30
187.75
+0.97%
1,450,842
06/23/2026
187.46
189.79
185.75
185.95
-3.88%
993,080
06/22/2026
195.95
198.21
192.19
193.45
-0.31%
1,197,210
06/18/2026
194.13
194.98
191.52
194.06
+1.46%
1,053,845
06/17/2026
189.41
195.38
189.26
191.26
+0.98%
934,977
06/16/2026
194.28
195.46
188.34
189.41
-2.33%
1,325,098
06/15/2026
199.21
201.00
193.02
193.92
-2.30%
1,241,813
06/12/2026
203.29
203.93
195.69
198.49
-1.72%
873,622
06/11/2026
195.85
202.47
193.30
201.97
+3.12%
1,327,191
06/10/2026
190.30
196.59
188.00
195.85
+2.63%
2,086,712
06/09/2026
186.49
193.18
184.68
190.83
+2.33%
1,586,754
06/08/2026
190.47
192.84
185.39
186.49
-2.09%
2,024,492
06/05/2026
192.69
196.86
190.38
190.47
-0.89%
2,159,781
06/04/2026
197.47
201.00
191.10
192.17
-13.78%
5,052,551
06/03/2026
223.10
225.76
219.19
222.89
+1.14%
3,160,980
06/03/2026
$2.22 Earnings
06/02/2026
230.01
230.50
218.97
220.37
-2.59%
1,811,154
06/01/2026
227.18
232.50
221.11
226.22
-0.50%
1,721,771
05/29/2026
223.45
229.04
221.95
227.36
+1.09%
1,007,579
05/28/2026
222.00
228.69
219.46
224.90
+4.13%
1,438,795
05/27/2026
222.33
224.00
214.21
215.99
-2.30%
1,196,832
05/26/2026
220.81
224.00
219.90
221.07
+0.72%
950,180
05/22/2026
220.00
223.34
216.44
219.50
-0.13%
805,180
05/21/2026
220.17
223.01
215.07
219.79
-0.04%
1,130,026
05/20/2026
215.85
220.84
211.72
219.87
+2.56%
1,256,930
05/19/2026
218.16
218.16
209.34
214.39
-1.82%
1,052,367
05/18/2026
215.83
221.32
213.69
218.36
+2.21%
968,169
05/15/2026
213.83
214.92
210.26
213.64
-0.60%
1,105,871
05/14/2026
211.86
215.65
210.28
214.94
+2.36%
734,047