Indicators

Markets:

News

Five Below, Inc. - Common Stock (NQ:FIVE)

223.53 -1.59 (-0.71%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	221.25	224.41	217.01	223.53	1,017,516	-1.59(-0.71%)
Feb 26, 2026	224.97	229.33	222.44	225.12	875,114	+2.02(+0.91%)
Feb 25, 2026	221.59	223.92	218.99	223.10	560,863	+1.70(+0.77%)
Feb 24, 2026	217.01	221.90	217.01	221.40	591,276	+2.11(+0.96%)
Feb 23, 2026	218.73	220.33	209.45	219.29	1,068,798	-0.80(-0.36%)
Feb 20, 2026	213.78	224.80	211.81	220.09	1,494,019	+4.12(+1.91%)
Feb 19, 2026	212.52	216.79	210.95	215.97	591,913	+1.61(+0.75%)
Feb 18, 2026	211.80	218.81	210.78	214.36	1,163,869	+1.88(+0.88%)
Feb 17, 2026	206.68	212.84	204.45	212.48	939,969	+6.55(+3.18%)
Feb 13, 2026	201.13	206.99	197.55	205.93	789,564	+4.70(+2.34%)
Feb 12, 2026	207.68	208.62	197.43	201.23	789,013	-4.89(-2.37%)
Feb 11, 2026	209.00	210.33	204.54	206.12	653,074	-0.56(-0.27%)
Feb 10, 2026	208.31	208.35	203.83	206.68	600,598	-2.75(-1.31%)
Feb 09, 2026	202.77	209.98	202.77	209.43	949,558	+6.82(+3.37%)
Feb 06, 2026	196.66	207.11	195.72	202.61	1,321,901	+8.52(+4.39%)
Feb 05, 2026	193.07	195.78	190.33	194.09	959,049	+1.16(+0.60%)
Feb 04, 2026	202.81	202.83	190.79	192.93	1,187,802	-3.80(-1.93%)
Feb 03, 2026	199.20	201.72	195.60	196.73	936,566	-1.07(-0.54%)
Feb 02, 2026	191.64	198.63	191.64	197.80	967,962	+6.16(+3.21%)
Jan 30, 2026	188.37	193.27	188.37	191.64	1,074,858	+3.25(+1.73%)
Jan 29, 2026	186.84	188.84	183.76	188.39	1,022,144	+2.97(+1.60%)
Jan 28, 2026	186.37	187.88	183.64	185.42	719,273	-1.82(-0.97%)
Jan 27, 2026	189.69	190.88	185.57	187.24	777,105	-1.33(-0.71%)
Jan 26, 2026	188.85	191.36	187.89	188.57	1,122,561	-1.80(-0.95%)
Jan 23, 2026	191.39	193.50	188.70	190.37	738,942	-0.96(-0.50%)
Jan 22, 2026	197.21	198.59	189.71	191.33	893,806	-4.59(-2.34%)
Jan 21, 2026	192.98	197.71	189.90	195.92	1,208,802	+4.70(+2.46%)
Jan 20, 2026	196.54	202.50	190.77	191.22	1,566,315	-5.47(-2.78%)
Jan 16, 2026	197.15	199.45	195.29	196.69	1,145,370	-1.35(-0.68%)
Jan 15, 2026	201.27	202.68	195.10	198.04	904,581	+0.59(+0.30%)
Jan 14, 2026	201.44	202.53	197.04	197.45	1,068,988	-3.50(-1.74%)
Jan 13, 2026	201.89	205.22	199.46	200.95	1,141,478	-2.66(-1.31%)
Jan 12, 2026	193.27	204.50	191.00	203.61	1,657,399	+8.04(+4.11%)
Jan 09, 2026	199.20	201.94	192.20	195.57	1,873,566	-2.44(-1.23%)
Jan 08, 2026	200.44	202.75	197.79	198.01	1,335,128	-2.60(-1.30%)
Jan 07, 2026	202.16	204.56	197.72	200.61	1,418,466	-1.73(-0.85%)
Jan 06, 2026	197.70	204.67	196.73	202.34	1,645,370	+5.70(+2.90%)
Jan 05, 2026	193.82	197.00	192.24	196.64	1,485,526	+3.19(+1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.