Get the Stockscreener App
149.77
3.22%
4.67
After Hours:
150.20
0.43
+0.29%
Five Below Inc Stock (FIVE) Price History
The historical daily chart and data for Five Below Inc stock (FIVE), show that the latest closing stock price as of September 02, 2025, is $149.77.
- Five Below Inc all-time high stock price is $237.86, occurred on August 25, 2021.
- The lowest Five Below Inc stock price recorded was $26.95 on November 17, 2015. Since then, Five Below Inc's stock price has risen over 455.73% to $149.77 now.
- The 52-week high stock price for FIVE is $154.30, representing a 3.02% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for FIVE is $52.38, indicating a -65.03% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Five Below Inc (FIVE) stock in the beginning of 2024 was $207.64. The stock closed the year at $176.87, a loss of over -14.82% for the year.
The table below shows more information about FIVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2025 | $150.3 | $141.9 | $8.40 | 1,432,122.0 | +3.22% |
| Aug 29, 2025 | $149.4 | $141.8 | $7.57 | 2,077,799.0 | -3.29% |
| Aug 28, 2025 | $154.3 | $146.3 | $8.00 | 4,083,004.0 | +3.89% |
| Aug 27, 2025 | $146.7 | $142.1 | $4.59 | 2,691,591.0 | +1.71% |
| Aug 26, 2025 | $143.7 | $140.3 | $3.37 | 1,179,425.0 | +1.06% |
| Aug 25, 2025 | $143.7 | $140.4 | $3.27 | 927,913.0 | -0.93% |
| Aug 22, 2025 | $144.7 | $139.8 | $4.93 | 1,181,964.0 | +0.02% |
| Aug 21, 2025 | $142.0 | $136.2 | $5.75 | 1,165,912.0 | +1.79% |
| Aug 20, 2025 | $141.5 | $138.0 | $3.46 | 1,395,537.0 | -1.55% |
| Aug 19, 2025 | $143.0 | $139.7 | $3.25 | 1,140,248.0 | -0.28% |
| Aug 18, 2025 | $141.9 | $134.9 | $7.03 | 1,359,233.0 | +5.07% |
| Aug 15, 2025 | $135.1 | $132.0 | $3.12 | 742,857.0 | +0.50% |
| Aug 14, 2025 | $135.2 | $131.5 | $3.66 | 1,005,970.0 | -2.85% |
| Aug 13, 2025 | $139.7 | $137.2 | $2.57 | 991,471.0 | +0.23% |
| Aug 12, 2025 | $138.6 | $134.0 | $4.61 | 1,196,018.0 | +4.58% |
| Aug 11, 2025 | $136.3 | $131.4 | $4.85 | 987,532.0 | -1.18% |
| Aug 08, 2025 | $134.6 | $132.0 | $2.60 | 721,830.0 | +0.61% |
| Aug 07, 2025 | $136.8 | $131.9 | $4.89 | 1,332,746.0 | -2.08% |
| Aug 06, 2025 | $136.5 | $134.2 | $2.24 | 737,900.0 | -0.21% |
| Aug 05, 2025 | $139.1 | $135.0 | $4.10 | 735,917.0 | -0.53% |
Five Below Inc Stock (FIVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Five Below Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Five Below Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Five Below Inc Stock (FIVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $150.3 | $141.9 | $8.40 | 2,864,244.0 | +3.22% |
| Aug, 2025 | $154.3 | $130.0 | $24.30 | 27,877,479.0 | +6.28% |
| Jul, 2025 | $143.9 | $126.1 | $17.78 | 25,418,679.0 | +4.07% |
| Jun, 2025 | $137.3 | $113.4 | $23.89 | 34,629,008.0 | +12.53% |
| May, 2025 | $119.0 | $73.88 | $45.07 | 43,962,528.0 | +53.60% |
| Apr, 2025 | $83.38 | $52.38 | $31.00 | 73,580,820.0 | +1.29% |
| Mar, 2025 | $88.33 | $70.41 | $17.92 | 47,085,277.0 | -13.77% |
| Feb, 2025 | $99.39 | $84.45 | $14.94 | 25,437,526.0 | -7.35% |
| Jan, 2025 | $107.0 | $89.73 | $17.27 | 37,728,980.0 | -10.65% |
Five Below Inc Stock (FIVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $122.0 | $93.18 | $28.82 | 41,042,730.0 | +12.20% |
| Nov, 2024 | $99.53 | $79.14 | $20.39 | 39,035,708.0 | -2.20% |
| Oct, 2024 | $96.89 | $87.29 | $9.60 | 26,884,519.0 | +7.29% |
| Sep, 2024 | $102.5 | $72.91 | $29.55 | 40,230,577.0 | +17.13% |
| Aug, 2024 | $84.65 | $64.87 | $19.78 | 43,190,402.0 | +3.70% |
| Jul, 2024 | $109.6 | $70.56 | $39.05 | 55,764,292.0 | -33.25% |
| Jun, 2024 | $141.7 | $106.2 | $35.49 | 40,058,803.0 | -21.11% |
| May, 2024 | $147.6 | $128.6 | $19.00 | 19,700,849.0 | -5.61% |
| Apr, 2024 | $183.0 | $145.0 | $37.96 | 25,110,387.0 | -19.32% |
| Mar, 2024 | $212.0 | $169.9 | $42.07 | 20,212,490.0 | -9.62% |
| Feb, 2024 | $201.9 | $176.6 | $25.32 | 10,478,712.0 | +11.82% |
| Jan, 2024 | $216.2 | $179.3 | $36.86 | 16,494,719.0 | -15.81% |
Five Below Inc Stock (FIVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $215.8 | $188.8 | $26.98 | 14,394,173.0 | +13.11% |
| Nov, 2023 | $194.8 | $167.7 | $27.10 | 18,172,656.0 | +8.32% |
| Oct, 2023 | $179.8 | $153.2 | $26.61 | 18,856,589.0 | +8.13% |
| Sep, 2023 | $174.1 | $144.6 | $29.56 | 22,967,603.0 | -6.43% |
| Aug, 2023 | $208.4 | $171.4 | $36.96 | 16,238,811.0 | -17.46% |
| Jul, 2023 | $209.1 | $191.1 | $18.06 | 9,399,313.0 | +6.00% |
| Jun, 2023 | $202.4 | $165.6 | $36.85 | 17,118,051.0 | +13.92% |
| May, 2023 | $204.1 | $170.9 | $33.22 | 15,528,244.0 | -12.59% |
| Apr, 2023 | $220.2 | $193.2 | $26.99 | 16,052,923.0 | -4.18% |
| Mar, 2023 | $208.4 | $188.5 | $19.98 | 16,649,638.0 | +0.82% |
| Feb, 2023 | $212.6 | $193.8 | $18.75 | 11,723,387.0 | +3.64% |
| Jan, 2023 | $197.2 | $169.3 | $27.80 | 15,834,962.0 | +11.45% |
0.24%
4.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):