FIVE - FIVE BELOW, INC
220.52
-1.030 -0.467%
Share volume: 673,441
Last Updated: 03-04-2026
Retail/Retail – Variety Stores:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$221.55
-1.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $225.00 | $225.00 | $227.19 | $227.19 | $219.14 | $219.14 | $220.52 | $220.52 | 673,441 | $673,441.00 |
| 03-03-2026 | $216.97 | $216.97 | $222.97 | $222.97 | $212.87 | $212.87 | $221.55 | $221.55 | 1,171,258 | $1,171,258.00 |
| 03-02-2026 | $216.00 | $216.00 | $225.25 | $225.25 | $215.09 | $215.09 | $223.48 | $223.48 | 854,911 | $854,911.00 |
| 02-27-2026 | $221.25 | $221.25 | $224.41 | $224.41 | $217.01 | $217.01 | $223.53 | $223.53 | 1,017,516 | $1,017,516.00 |
| 02-26-2026 | $224.97 | $224.97 | $229.33 | $229.33 | $222.45 | $222.45 | $225.12 | $225.12 | 875,132 | $875,132.00 |
| 02-25-2026 | $221.59 | $221.59 | $223.92 | $223.92 | $218.99 | $218.99 | $223.10 | $223.10 | 560,870 | $560,870.00 |
| 02-24-2026 | $217.01 | $217.01 | $221.90 | $221.90 | $217.01 | $217.01 | $221.40 | $221.40 | 591,277 | $591,277.00 |
| 02-23-2026 | $218.73 | $218.73 | $220.33 | $220.33 | $209.45 | $209.45 | $219.29 | $219.29 | 1,010,784 | $1,010,784.00 |
| 02-20-2026 | $213.78 | $213.78 | $224.80 | $224.80 | $211.81 | $211.81 | $220.09 | $220.09 | 1,494,019 | $1,494,019.00 |
| 02-19-2026 | $212.52 | $212.52 | $216.79 | $216.79 | $210.95 | $210.95 | $215.97 | $215.97 | 591,916 | $591,916.00 |