Five Below Inc (FIVE) Historical Stock Data
183.41 ↑2.00 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIVE is up 0.54% a day on average. There have been 19 days where Five Below Inc closed green and 11 days where FIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 182.27 | 183.41 | ↑$1.14 (0.63%) | 179.72 | 183.77 | 1.25M |
| 2025-12-11 | 177.16 | 181.41 | ↑$4.25 (2.40%) | 177.16 | 184.57 | 1.25M |
| 2025-12-10 | 176.09 | 177.16 | ↑$1.07 (0.61%) | 173.76 | 178.33 | 0.97M |
| 2025-12-09 | 173.66 | 175.34 | ↑$1.68 (0.97%) | 173.20 | 178.08 | 892.82K |
| 2025-12-08 | 178.90 | 174.62 | ↓$4.28 (-2.39%) | 174.57 | 180.05 | 1.65M |
| 2025-12-05 | 167.76 | 173.20 | ↑$5.44 (3.24%) | 167.60 | 177.73 | 2.20M |
| 2025-12-04 | 161.25 | 168.42 | ↑$7.17 (4.45%) | 159.00 | 168.87 | 4.25M |
| 2025-12-03 | 163.03 | 163.15 | ↑$0.13 (0.08%) | 160.06 | 166.46 | 3.71M |
| 2025-12-02 | 163.84 | 158.90 | ↓$4.94 (-3.02%) | 158.86 | 163.84 | 1.61M |
| 2025-12-01 | 163.07 | 161.79 | ↓$1.28 (-0.78%) | 160.58 | 164.76 | 1.53M |
| 2025-11-28 | 166.75 | 164.89 | ↓$1.86 (-1.12%) | 164.48 | 167.80 | 703.37K |
| 2025-11-26 | 163.42 | 166.95 | ↑$3.53 (2.16%) | 161.80 | 167.92 | 1.01M |
| 2025-11-25 | 157.84 | 163.18 | ↑$5.34 (3.38%) | 157.53 | 166.24 | 1.46M |
| 2025-11-24 | 157.67 | 157.33 | ↓$0.34 (-0.22%) | 156.00 | 160.27 | 1.17M |
| 2025-11-21 | 149.39 | 155.03 | ↑$5.64 (3.78%) | 149.39 | 157.31 | 1.57M |
| 2025-11-20 | 151.93 | 149.19 | ↓$2.74 (-1.80%) | 149.05 | 156.11 | 1.36M |
| 2025-11-19 | 147.90 | 148.35 | ↑$0.45 (0.30%) | 145.73 | 151.33 | 1.10M |
| 2025-11-18 | 144.72 | 147.51 | ↑$2.79 (1.93%) | 144.19 | 150.37 | 1.03M |
| 2025-11-17 | 148.73 | 147.72 | ↓$1.01 (-0.68%) | 145.16 | 151.07 | 1.01M |
| 2025-11-14 | 143.91 | 147.05 | ↑$3.14 (2.18%) | 143.02 | 149.82 | 730.82K |
| 2025-11-13 | 151.85 | 147.06 | ↓$4.79 (-3.15%) | 145.70 | 153.29 | 1.31M |
| 2025-11-12 | 151.61 | 152.74 | ↑$1.13 (0.75%) | 150.17 | 154.26 | 1.08M |
| 2025-11-11 | 150.21 | 150.07 | ↓$0.14 (-0.09%) | 145.12 | 151.23 | 1.20M |
| 2025-11-10 | 155.54 | 152.49 | ↓$3.05 (-1.96%) | 149.68 | 156.97 | 1.04M |
| 2025-11-07 | 147.57 | 152.28 | ↑$4.71 (3.19%) | 145.00 | 153.11 | 1.13M |
| 2025-11-06 | 154.18 | 150.24 | ↓$3.94 (-2.56%) | 149.20 | 155.19 | 1.03M |
| 2025-11-05 | 155.94 | 155.94 | ↑$0.00 (0.00%) | 152.03 | 161.99 | 1.38M |
| 2025-11-04 | 154.37 | 156.37 | ↑$2.00 (1.30%) | 153.51 | 157.46 | 0.97M |
| 2025-11-03 | 155.56 | 158.44 | ↑$2.88 (1.85%) | 153.64 | 159.57 | 1.18M |
| 2025-10-31 | 156.15 | 157.27 | ↑$1.12 (0.72%) | 155.28 | 159.14 | 1.10M |
Create an account or log in to view more rows.
$FIVE another bear trap
$FIVE not yet time to short
$FIVE wtf is going on?
$FIVE Take it Bears !
$FIVE Free money indeed??
$FIVE Market is going to crash hard tomorrow.
$FIVE holy fuck
$FIVE bears haha
$FIVE Let it go...
$FIVE The best investment you can make is an investment in yourself or another person