Five Below, Inc. - Common Stock (FIVE)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	65.12	65.37	56.90	58.83	10,818,090	58.83
4/02/2025	74.55	83.38	74.55	81.49	2,640,525	81.49
4/01/2025	75.38	77.10	74.42	76.48	1,784,426	76.48
3/31/2025	71.65	75.36	70.41	74.92	2,111,356	74.92
3/28/2025	78.55	78.72	72.36	73.20	1,929,082	73.20
3/27/2025	78.25	81.50	77.70	79.36	1,709,181	79.36
3/26/2025	77.47	78.31	75.28	77.84	1,667,469	77.84
3/25/2025	78.15	80.47	76.26	77.01	1,951,207	77.01
3/24/2025	77.59	79.63	76.51	79.23	1,837,417	79.23
3/21/2025	74.56	78.12	73.21	76.24	2,594,773	76.24
3/20/2025	80.10	82.30	75.84	76.11	6,922,752	76.11
3/19/2025	74.12	76.24	73.36	75.59	5,074,877	75.59
3/18/2025	73.13	75.40	72.39	73.91	2,267,227	73.91
3/17/2025	73.63	75.46	71.39	74.37	2,665,742	74.37
3/14/2025	73.28	74.83	71.87	73.00	2,605,859	73.00
3/13/2025	74.06	75.29	70.82	72.20	2,132,543	72.20
3/12/2025	77.05	77.99	73.60	73.66	1,688,728	73.66
3/11/2025	78.41	78.99	74.90	75.58	2,094,333	75.58
3/10/2025	82.04	82.64	77.36	77.85	2,168,610	77.85
3/07/2025	85.31	85.62	78.91	82.04	2,566,320	82.04
3/06/2025	83.87	86.89	83.86	85.76	1,208,322	85.76
3/05/2025	83.73	85.55	82.47	85.50	1,361,316	85.50
3/04/2025	83.01	83.80	80.37	82.70	1,840,213	82.70
3/03/2025	87.21	88.33	83.36	84.22	1,282,186	84.22
2/28/2025	86.37	87.48	84.80	86.89	1,284,179	86.89
2/27/2025	87.39	89.25	84.70	87.41	1,475,662	87.41
2/26/2025	90.11	90.93	88.77	89.22	1,055,151	89.22
2/25/2025	87.81	91.42	87.81	89.73	1,682,185	89.73
2/24/2025	86.67	89.03	84.45	87.53	1,309,695	87.53
2/21/2025	89.69	89.69	85.55	85.92	1,213,198	85.92
2/20/2025	91.18	91.18	87.41	89.16	1,621,641	89.16
2/19/2025	93.12	94.71	91.53	91.78	1,385,816	91.78
2/18/2025	89.53	94.91	89.36	94.67	1,901,858	94.67
2/14/2025	91.36	91.47	88.11	88.72	1,286,980	88.72
2/13/2025	87.74	90.35	86.90	90.17	1,316,882	90.17
2/12/2025	88.28	88.28	85.82	87.68	1,050,676	87.68
2/11/2025	88.54	89.13	86.62	88.78	1,715,039	88.78
2/10/2025	90.87	91.47	89.64	90.01	997,045	90.01
2/07/2025	93.35	93.35	88.54	90.07	1,714,221	90.07
2/06/2025	96.67	96.67	93.35	93.94	927,033	93.94
2/05/2025	95.45	99.39	94.77	96.11	1,224,584	96.11
2/04/2025	93.79	94.76	92.21	94.25	951,302	94.25
2/03/2025	89.01	93.18	88.73	92.33	1,540,854	92.33
1/31/2025	96.02	98.28	93.56	93.78	1,148,728	93.78
1/30/2025	94.68	98.14	94.68	96.14	1,006,091	96.14
1/29/2025	95.98	96.38	93.68	94.98	718,752	94.98
1/28/2025	96.00	96.52	94.85	95.79	736,978	95.79
1/27/2025	96.48	97.28	94.39	96.13	1,190,137	96.13
1/24/2025	92.00	97.45	92.00	95.75	1,921,507	95.75
1/23/2025	92.26	93.82	90.65	92.10	1,644,159	92.10
1/22/2025	95.13	95.18	91.59	92.77	1,973,760	92.77
1/21/2025	92.62	96.16	91.73	95.86	2,629,191	95.86
1/17/2025	93.38	94.48	90.19	90.64	2,526,318	90.64
1/16/2025	93.27	94.50	89.73	92.83	2,864,265	92.83
1/15/2025	96.59	98.35	93.17	94.55	1,662,898	94.55
1/14/2025	101.41	101.98	93.41	94.09	2,336,371	94.09
1/13/2025	107.00	107.00	96.26	99.90	3,008,977	99.90
1/10/2025	98.18	104.44	98.18	103.20	2,180,689	103.20
1/08/2025	99.42	100.41	95.96	99.52	2,385,277	99.52
1/07/2025	102.86	105.97	102.10	102.21	2,164,716	102.21
1/06/2025	97.50	102.55	97.22	101.67	2,108,587	101.67