Five Below, Inc. - Common Stock (FIVE)

Historical Prices For Five Below, Inc. - Common Stock (FIVE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	151.09	158.52	151.09	157.09	1,023,122	157.09
10/22/2025	152.85	154.29	150.95	151.50	1,071,635	151.50
10/21/2025	153.95	156.60	152.60	152.84	655,528	152.84
10/20/2025	157.63	159.93	156.00	156.15	1,138,374	156.15
10/17/2025	151.80	154.48	151.01	154.24	811,711	154.24
10/16/2025	151.86	154.46	149.37	151.96	953,671	151.96
10/15/2025	153.61	155.30	150.50	152.58	1,140,620	152.58
10/14/2025	148.92	151.98	146.10	150.00	917,533	150.00
10/13/2025	146.10	152.41	145.65	151.18	2,129,475	151.18
10/10/2025	151.50	152.25	137.77	138.49	3,053,926	138.49
10/09/2025	153.53	155.59	150.68	150.96	962,436	150.96
10/08/2025	148.22	154.75	147.70	153.76	942,329	153.76
10/07/2025	153.56	153.88	144.52	148.50	2,073,763	148.50
10/06/2025	155.88	156.80	152.12	153.67	1,079,705	153.67
10/03/2025	157.50	157.54	153.16	156.05	1,120,671	156.05
10/02/2025	154.94	157.20	154.13	156.65	895,599	156.65
10/01/2025	153.97	156.46	150.80	155.18	1,143,051	155.18
9/30/2025	155.79	156.50	152.64	154.70	915,784	154.70
9/29/2025	156.39	156.39	152.67	155.32	1,351,071	155.32
9/26/2025	151.75	155.46	151.72	154.76	713,008	154.76
9/25/2025	151.93	154.15	150.28	151.72	1,018,628	151.72
9/24/2025	154.70	156.33	152.51	154.18	897,850	154.18
9/23/2025	153.59	156.50	152.34	154.84	1,051,629	154.84
9/22/2025	151.50	153.87	150.79	153.78	1,048,770	153.78
9/19/2025	155.19	155.19	150.47	151.99	2,241,096	151.99
9/18/2025	150.00	155.82	150.00	155.44	1,368,566	155.44
9/17/2025	148.96	153.00	148.22	148.58	1,449,866	148.58
9/16/2025	144.69	149.17	144.69	149.06	1,356,578	149.06
9/15/2025	141.88	149.89	140.91	146.96	1,737,019	146.96
9/12/2025	144.61	145.28	138.40	139.90	1,477,707	139.90
9/11/2025	146.93	147.43	144.47	145.77	884,777	145.77
9/10/2025	142.69	146.80	140.99	146.00	981,144	146.00
9/09/2025	150.00	150.16	140.65	142.96	2,029,255	142.96
9/08/2025	153.65	154.02	150.02	151.31	1,400,613	151.31
9/05/2025	154.35	155.34	151.68	153.40	1,358,601	153.40
9/04/2025	151.30	154.49	151.04	152.80	1,428,084	152.80
9/03/2025	148.00	151.42	148.00	150.97	1,067,608	150.97
9/02/2025	143.86	150.27	141.87	149.77	1,432,193	149.77
8/29/2025	149.25	149.38	141.81	145.10	2,077,833	145.10
8/28/2025	150.23	154.30	146.30	150.03	4,083,615	150.03
8/27/2025	142.14	146.66	142.07	144.41	2,741,070	144.41
8/26/2025	140.53	143.66	140.29	141.98	1,179,516	141.98
8/25/2025	141.82	143.66	140.39	140.49	928,016	140.49
8/22/2025	141.69	144.68	139.75	141.81	1,182,020	141.81
8/21/2025	138.45	141.98	136.23	141.78	1,166,048	141.78
8/20/2025	139.98	141.46	138.00	139.28	1,395,591	139.28
8/19/2025	141.22	143.00	139.75	141.48	1,140,286	141.48
8/18/2025	135.18	141.93	134.90	141.88	1,359,854	141.88
8/15/2025	134.12	135.12	132.00	135.03	743,983	135.03
8/14/2025	134.77	135.19	131.52	134.36	1,005,979	134.36
8/13/2025	138.21	139.73	137.16	138.30	991,598	138.30
8/12/2025	135.93	138.60	133.99	137.98	1,196,265	137.98
8/11/2025	134.38	136.25	131.40	131.94	987,613	131.94
8/08/2025	133.60	134.62	132.02	133.52	721,830	133.52
8/07/2025	135.81	136.80	131.91	132.71	1,332,790	132.71
8/06/2025	135.90	136.46	134.22	135.54	737,911	135.54
8/05/2025	136.75	139.13	135.03	135.81	736,019	135.81
8/04/2025	135.50	136.66	134.28	136.53	976,211	136.53
8/01/2025	134.45	136.05	130.00	133.16	1,246,631	133.16
7/31/2025	139.09	139.09	135.24	136.52	889,574	136.52
7/30/2025	140.07	140.78	135.56	138.90	923,920	138.90
7/29/2025	142.50	143.88	138.38	139.41	1,392,953	139.41
7/28/2025	140.10	142.99	139.15	142.45	1,127,723	142.45
7/25/2025	137.62	140.07	137.13	138.67	753,700	138.67
7/24/2025	139.39	139.85	136.51	137.04	810,712	137.04