MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIVE — Five Below, Inc. Common Stock
NasdaqFive Below, Inc. Common Stock
$221.19
+0.02(+0.01%)
- O
- 222.73
- H
- 224.39
- L
- 220.01
- V
- 624.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$221.19
Period Return+209.53%
Period High$263.88
Period Low$68.35
Avg Daily Volume1.31M
Total Trading Days365
FIVE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $222.73 | $224.39 | $220.01 | $221.19 | +$0.02 | +0.01% | 624,550 | $221.98 | $220.01 $224.39 |
| Oct 1, 2026 | $220.00 | $222.76 | $216.44 | $221.17 | +$1.60 | +0.73% | 727,491 | $221.06 | $216.44 $222.76 |
| Sep 30, 2026 | $220.93 | $220.93 | $215.25 | $219.57 | $-2.46 | -1.11% | 1,081,965 | $218.23 | $215.25 $220.93 |
| Sep 29, 2026 | $226.74 | $227.24 | $220.63 | $222.03 | $-5.97 | -2.62% | 654,116 | $222.45 | $220.63 $227.24 |
| Sep 28, 2026 | $220.90 | $230.53 | $220.01 | $228.00 | +$5.40 | +2.43% | 953,565 | $228.09 | $220.01 $230.53 |
| Sep 25, 2026 | $222.84 | $226.38 | $217.05 | $222.60 | +$0.22 | +0.10% | 1,103,154 | $222.68 | $217.05 $226.38 |
| Sep 24, 2026 | $228.98 | $230.98 | $221.61 | $222.38 | $-5.03 | -2.21% | 1,001,381 | $224.67 | $221.61 $230.98 |
| Sep 23, 2026 | $232.12 | $232.65 | $216.67 | $227.41 | $-4.87 | -2.10% | 1,392,991 | $224.90 | $216.67 $232.65 |
| Sep 22, 2026 | $236.39 | $242.41 | $232.00 | $232.28 | $-3.86 | -1.63% | 1,450,007 | $235.73 | $232.00 $242.41 |
| Sep 21, 2026 | $236.38 | $241.67 | $235.30 | $236.14 | +$2.00 | +0.85% | 1,053,060 | $237.52 | $235.30 $241.67 |
| Sep 18, 2026 | $235.06 | $239.71 | $232.86 | $234.14 | $-2.66 | -1.12% | 2,088,491 | $234.81 | $232.86 $239.71 |
| Sep 17, 2026 | $240.16 | $242.11 | $234.65 | $236.80 | $-0.88 | -0.37% | 1,195,599 | $236.77 | $234.65 $242.11 |
| Sep 16, 2026 | $238.55 | $242.35 | $234.63 | $237.68 | +$1.61 | +0.68% | 1,116,631 | $238.74 | $234.63 $242.35 |
| Sep 15, 2026 | $251.60 | $251.60 | $233.24 | $236.07 | $-13.52 | -5.42% | 1,136,197 | $237.63 | $233.24 $251.60 |
| Sep 14, 2026 | $243.88 | $251.57 | $243.75 | $249.59 | +$4.99 | +2.04% | 840,896 | $249.74 | $243.75 $251.57 |
| Sep 11, 2026 | $243.49 | $246.03 | $241.41 | $244.60 | +$3.32 | +1.38% | 882,202 | $244.11 | $241.41 $246.03 |
| Sep 10, 2026 | $245.47 | $250.73 | $240.83 | $241.28 | $-5.84 | -2.36% | 1,085,774 | $244.76 | $240.83 $250.73 |
| Sep 9, 2026 | $252.92 | $255.19 | $246.31 | $247.12 | $-6.95 | -2.74% | 1,035,382 | $249.14 | $246.31 $255.19 |
| Sep 8, 2026 | $251.22 | $256.44 | $244.50 | $254.07 | +$1.87 | +0.74% | 1,108,612 | $252.77 | $244.50 $256.44 |
| Sep 4, 2026 | $238.88 | $257.78 | $237.47 | $252.20 | +$12.24 | +5.10% | 1,907,675 | $252.46 | $237.47 $257.78 |
| Sep 3, 2026 | $257.00 | $260.12 | $236.95 | $239.96 | $-3.12 | -1.28% | 2,586,377 | $241.90 | $236.95 $260.12 |
| Sep 2, 2026 | $244.98 | $246.55 | $237.82 | $243.08 | $-2.00 | -0.82% | 1,739,862 | $243.09 | $237.82 $246.55 |
| Sep 1, 2026 | $242.35 | $247.94 | $241.11 | $245.08 | $-1.76 | -0.71% | 1,191,040 | $245.53 | $241.11 $247.94 |
| Aug 31, 2026 | $242.54 | $248.96 | $241.40 | $246.84 | +$4.95 | +2.05% | 1,105,175 | $246.57 | $241.40 $248.96 |
| Aug 28, 2026 | $248.26 | $249.15 | $241.02 | $241.89 | $-5.09 | -2.06% | 1,022,800 | $243.03 | $241.02 $249.15 |
| Aug 27, 2026 | $253.49 | $256.83 | $246.57 | $246.98 | $-10.37 | -4.03% | 1,157,381 | $249.18 | $246.57 $256.83 |
| Aug 26, 2026 | $258.27 | $261.00 | $254.14 | $257.35 | $-2.06 | -0.79% | 1,260,910 | $258.18 | $254.14 $261.00 |
| Aug 25, 2026 | $256.33 | $260.39 | $251.68 | $259.41 | $-3.31 | -1.26% | 1,208,169 | $257.94 | $251.68 $260.39 |
| Aug 24, 2026 | $250.24 | $263.88 | $246.25 | $262.72 | +$12.48 | +4.99% | 2,040,975 | $260.44 | $246.25 $263.88 |
| Aug 21, 2026 | $239.85 | $250.62 | $239.80 | $250.24 | +$13.93 | +5.89% | 964,471 | $247.38 | $239.80 $250.62 |