Five Below, Inc. - Common Stock (FIVE)

85.50Last Price

+2.80 (3.39%)Change

Five Below Inc is a retail company that specializes in offering a wide range of trendy and fun products targeted primarily at tweens and teens, with most items priced at $5 or below

The company provides a vibrant shopping experience with a diverse assortment of merchandise, including toys, games, fashion accessories, electronics, and seasonal items. Emphasizing value and a unique selection, Five Below aims to foster a sense of excitement through a constantly refreshed inventory that appeals to its youthful customer base. The stores are designed to create an inviting environment where young shoppers can explore, discover, and enjoy affordable products.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	83.73	85.55	82.47	85.50	1,361,316	85.50
3/04/2025	83.01	83.80	80.37	82.70	1,840,213	82.70
3/03/2025	87.21	88.33	83.36	84.22	1,282,186	84.22
2/28/2025	86.37	87.48	84.80	86.89	1,284,179	86.89
2/27/2025	87.39	89.25	84.70	87.41	1,475,662	87.41
2/26/2025	90.11	90.93	88.77	89.22	1,055,151	89.22
2/25/2025	87.81	91.42	87.81	89.73	1,682,185	89.73
2/24/2025	86.67	89.03	84.45	87.53	1,309,695	87.53
2/21/2025	89.69	89.69	85.55	85.92	1,213,198	85.92
2/20/2025	91.18	91.18	87.41	89.16	1,621,641	89.16
2/19/2025	93.12	94.71	91.53	91.78	1,385,816	91.78
2/18/2025	89.53	94.91	89.36	94.67	1,901,858	94.67
2/14/2025	91.36	91.47	88.11	88.72	1,286,980	88.72
2/13/2025	87.74	90.35	86.90	90.17	1,316,882	90.17
2/12/2025	88.28	88.28	85.82	87.68	1,050,676	87.68
2/11/2025	88.54	89.13	86.62	88.78	1,715,039	88.78
2/10/2025	90.87	91.47	89.64	90.01	997,045	90.01
2/07/2025	93.35	93.35	88.54	90.07	1,714,221	90.07
2/06/2025	96.67	96.67	93.35	93.94	927,033	93.94
2/05/2025	95.45	99.39	94.77	96.11	1,224,584	96.11
2/04/2025	93.79	94.76	92.21	94.25	951,302	94.25
2/03/2025	89.01	93.18	88.73	92.33	1,540,854	92.33
1/31/2025	96.02	98.28	93.56	93.78	1,148,728	93.78
1/30/2025	94.68	98.14	94.68	96.14	1,006,091	96.14
1/29/2025	95.98	96.38	93.68	94.98	718,752	94.98
1/28/2025	96.00	96.52	94.85	95.79	736,978	95.79
1/27/2025	96.48	97.28	94.39	96.13	1,190,137	96.13
1/24/2025	92.00	97.45	92.00	95.75	1,921,507	95.75
1/23/2025	92.26	93.82	90.65	92.10	1,644,159	92.10
1/22/2025	95.13	95.18	91.59	92.77	1,973,760	92.77
1/21/2025	92.62	96.16	91.73	95.86	2,629,191	95.86
1/17/2025	93.38	94.48	90.19	90.64	2,526,318	90.64
1/16/2025	93.27	94.50	89.73	92.83	2,864,265	92.83
1/15/2025	96.59	98.35	93.17	94.55	1,662,898	94.55
1/14/2025	101.41	101.98	93.41	94.09	2,336,371	94.09
1/13/2025	107.00	107.00	96.26	99.90	3,008,977	99.90
1/10/2025	98.18	104.44	98.18	103.20	2,180,689	103.20
1/08/2025	99.42	100.41	95.96	99.52	2,385,277	99.52
1/07/2025	102.86	105.97	102.10	102.21	2,164,716	102.21
1/06/2025	97.50	102.55	97.22	101.67	2,108,587	101.67
1/03/2025	99.25	100.49	96.71	97.07	1,919,217	97.07
1/02/2025	105.06	105.99	98.99	99.08	2,160,679	99.08
12/31/2024	104.01	0.00	104.96	104.96	0	104.96
12/30/2024	106.69	107.16	102.74	104.01	1,996,916	104.01
12/27/2024	111.45	111.97	108.14	109.17	1,102,944	109.17
12/26/2024	107.75	112.60	107.04	112.48	1,406,733	112.48
12/24/2024	107.89	108.44	106.43	107.50	513,498	107.50
12/23/2024	106.12	108.52	105.03	107.69	1,514,686	107.69
12/20/2024	107.54	110.19	105.31	106.08	2,673,321	106.08
12/19/2024	106.49	109.09	104.65	107.89	955,711	107.89
12/18/2024	105.00	109.08	105.00	106.33	1,448,267	106.33
12/17/2024	105.00	107.42	104.19	105.05	1,189,446	105.05
12/16/2024	104.07	107.65	102.77	105.00	1,586,032	105.00
12/13/2024	104.97	106.51	101.64	103.95	1,901,416	103.95
12/12/2024	109.17	109.22	103.23	103.79	2,298,081	103.79
12/11/2024	110.48	110.65	107.87	109.53	1,292,762	109.53
12/10/2024	111.41	112.74	109.17	109.42	1,152,209	109.42
12/09/2024	113.63	115.71	111.32	111.93	1,542,639	111.93
12/06/2024	117.32	118.30	111.10	112.73	2,392,894	112.73