Skip to main content
FIVE logo

Five Below, Inc.

FIVENASDAQConsumer DiscretionarySpecialty Retail

$223.24Today:- (-)1Y +43.78%

As of Oct 23, 2026 close

Market cap
$12.38B
P/E (TTM)
20.00
Forward P/E
10.13
Dividend yield
-
52-week range
$143.02$263.88
Volume (live)
-
Avg. volume (3M)
1.00M

Five Below (FIVE) Historical Stock Prices

Analyze Five Below (FIVE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Five Below (FIVE) Interactive Price Chart

Interactive historical price chart showing Five Below stock price movements and trends across multiple time periods.

Loading chart...

FIVE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FIVE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026224.69224.80218.47223.24223.24462.74K
Oct 22, 2026224.88226.79221.62225.87225.87796.81K
Oct 21, 2026224.69224.98220.66224.10224.10514.65K
Oct 20, 2026226.59227.41222.52223.80223.80592.36K
Oct 19, 2026222.20226.65221.02225.61225.61999.88K
Oct 16, 2026225.37226.21220.57222.72222.72965.21K
Oct 15, 2026218.92224.13218.21223.23223.231.05M
Oct 14, 2026213.02219.19210.08218.95218.951.01M
Oct 13, 2026216.40220.82213.00213.35213.35741.06K
Oct 12, 2026212.87217.60210.87213.58213.58869.32K
Oct 9, 2026210.81216.05206.95214.73214.731.02M
Oct 8, 2026202.34210.32202.34209.73209.731.12M
Oct 7, 2026209.92211.99201.68204.24204.24986.44K
Oct 6, 2026215.15217.11209.45209.92209.921.12M
Oct 5, 2026221.47224.99214.10215.93215.931.29M
Oct 2, 2026222.73224.39220.01221.19221.19624.64K
Oct 1, 2026220.00222.76216.44221.17221.17727.50K
Sep 30, 2026220.93220.93215.25219.57219.571.08M
Sep 29, 2026226.74227.24220.63222.03222.03654.12K
Sep 28, 2026220.90230.53220.01228.00228.00953.57K
Sep 25, 2026222.84226.38217.05222.60222.601.10M
Sep 24, 2026228.98230.98221.61222.38222.381.00M
Sep 23, 2026232.12232.65216.67227.41227.411.39M
Sep 22, 2026236.39242.41232.00232.28232.281.45M
Sep 21, 2026236.38241.67235.30236.14236.141.05M
Sep 18, 2026235.06239.71232.85234.14234.142.09M
Sep 17, 2026240.16242.10234.65236.80236.801.20M
Sep 16, 2026238.55242.34234.63237.68237.681.12M
Sep 15, 2026251.60251.60233.24236.07236.071.17M
Sep 14, 2026243.88251.57243.75249.59249.59858.46K
Sep 11, 2026243.49246.03241.41244.60244.60882.20K
Sep 10, 2026245.47250.73240.82241.28241.281.09M
Sep 9, 2026252.92255.19246.31247.12247.121.04M
Sep 8, 2026251.22256.44244.50254.07254.071.11M
Sep 4, 2026238.88257.78237.47252.20252.201.91M
Sep 3, 2026257.00260.12236.95239.96239.962.59M
Sep 2, 2026244.98246.54237.81243.08243.081.87M
Sep 1, 2026242.35247.94241.11245.08245.081.19M
Aug 31, 2026242.54248.96241.40246.84246.841.11M
Aug 28, 2026248.26249.15241.02241.89241.891.02M
Aug 27, 2026253.49256.82246.57246.98246.981.16M
Aug 26, 2026258.27261.00254.14257.35257.351.26M
Aug 25, 2026256.33260.39251.68259.41259.411.21M
Aug 24, 2026250.24263.88246.25262.72262.722.04M
Aug 21, 2026239.85250.62239.79250.24250.24964.47K
Aug 20, 2026240.00241.80234.55236.31236.311.10M
Aug 19, 2026241.71246.71240.42242.08242.08847.88K
Aug 18, 2026238.92242.63237.15238.51238.51566.45K
Aug 17, 2026243.39246.60238.30238.56238.56952.64K
Aug 14, 2026242.97246.33242.37244.54244.54615.32K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.