FIVE - FIVE BELOW, INC
247.71
11.450 4.622%
Share volume: 1,924,830
Last Updated: 04-20-2026
Retail/Retail – Variety Stores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$236.26
11.45
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $234.77 | $234.77 | $247.93 | $247.93 | $234.77 | $234.77 | $247.71 | $247.71 | 1,924,830 | $1,924,830.00 |
| 04-17-2026 | $227.86 | $227.86 | $236.32 | $236.32 | $226.50 | $226.50 | $236.26 | $236.26 | 1,723,745 | $1,723,745.00 |
| 04-16-2026 | $223.90 | $223.90 | $226.25 | $226.25 | $221.43 | $221.43 | $225.06 | $225.06 | 1,336,538 | $1,336,538.00 |
| 04-15-2026 | $219.15 | $219.15 | $226.21 | $226.21 | $219.05 | $219.05 | $223.32 | $223.32 | 1,049,477 | $1,049,477.00 |
| 04-14-2026 | $221.25 | $221.25 | $222.14 | $222.14 | $216.79 | $216.79 | $219.85 | $219.85 | 846,381 | $846,381.00 |
| 04-13-2026 | $215.73 | $215.73 | $222.74 | $222.74 | $215.73 | $215.73 | $221.19 | $221.19 | 1,128,811 | $1,128,811.00 |
| 04-10-2026 | $223.49 | $223.49 | $223.80 | $223.80 | $213.18 | $213.18 | $217.37 | $217.37 | 1,226,394 | $1,226,394.00 |
| 04-09-2026 | $226.49 | $226.49 | $227.71 | $227.71 | $217.37 | $217.37 | $225.19 | $225.19 | 1,356,739 | $1,356,739.00 |
| 04-08-2026 | $232.31 | $232.31 | $237.24 | $237.24 | $224.87 | $224.87 | $228.18 | $228.18 | 1,236,928 | $1,236,928.00 |