NASDAQ · FIVE

Five Below, Inc.

Consumer Cyclical · Discount Stores

$219.57

Up+$1.60 (+0.73%)

Updated Oct 2, 2026, 12:14 AM

SID Score

5.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FIVE

FIVE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

FIVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$220.93	$220.93	$215.25	$219.57	1.08M
Sep 29, 2026	$226.74	$227.24	$220.63	$222.03	654.12K
Sep 28, 2026	$220.90	$230.53	$220.01	$228.00	953.57K
Sep 25, 2026	$222.84	$226.38	$217.05	$222.60	1.1M
Sep 24, 2026	$228.98	$230.98	$221.61	$222.38	1M
Sep 23, 2026	$232.12	$232.645	$216.67	$227.41	1.39M
Sep 22, 2026	$236.39	$242.405	$232.00	$232.28	1.45M
Sep 21, 2026	$236.38	$241.6725	$235.30	$236.14	1.05M
Sep 18, 2026	$235.06	$239.705	$232.855	$234.14	2.09M
Sep 17, 2026	$240.16	$242.105	$234.65	$236.80	1.2M
Sep 16, 2026	$238.55	$242.345	$234.63	$237.68	1.12M
Sep 15, 2026	$251.60	$251.60	$233.24	$236.07	1.17M
Sep 14, 2026	$243.88	$251.57	$243.75	$249.59	858.46K
Sep 11, 2026	$243.49	$246.034	$241.4075	$244.60	882.2K
Sep 10, 2026	$245.47	$250.73	$240.825	$241.28	1.09M
Sep 9, 2026	$252.92	$255.185	$246.31	$247.12	1.04M
Sep 8, 2026	$251.22	$256.44	$244.50	$254.07	1.11M
Sep 4, 2026	$238.88	$257.78	$237.465	$252.20	1.91M
Sep 3, 2026	$256.995	$260.12	$236.95	$239.96	2.59M
Sep 2, 2026	$244.98	$246.545	$237.815	$243.08	1.87M