The highest closing price for Five Below (FIVE) last month was $155.44, on September 18. It was up 7.5% for the month. The latest price is $157.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $155.79 | $156.51 | $152.64 | $154.70 | 915,784 |
September 29 2025 | $156.39 | $156.39 | $152.67 | $155.32 | 1,351,078 |
September 26 2025 | $151.75 | $155.46 | $151.73 | $154.76 | 712,376 |
September 25 2025 | $151.93 | $154.15 | $150.28 | $151.72 | 1,018,750 |
September 24 2025 | $154.70 | $156.33 | $152.52 | $154.18 | 897,850 |
September 23 2025 | $153.59 | $156.50 | $152.34 | $154.84 | 1,051,629 |
September 22 2025 | $151.50 | $153.87 | $150.79 | $153.79 | 1,048,770 |
September 19 2025 | $155.19 | $155.19 | $150.48 | $151.99 | 2,241,096 |
September 18 2025 | $150.00 | $155.82 | $150.00 | $155.44 | 1,368,668 |
September 17 2025 | $148.96 | $153.00 | $148.23 | $148.58 | 1,449,866 |
September 16 2025 | $144.70 | $149.17 | $144.70 | $149.06 | 1,356,578 |
September 15 2025 | $141.88 | $149.89 | $140.91 | $146.96 | 1,737,019 |
September 12 2025 | $144.61 | $145.28 | $138.40 | $139.90 | 1,477,707 |
September 11 2025 | $146.93 | $147.43 | $144.47 | $145.77 | 884,777 |
September 10 2025 | $142.69 | $146.80 | $140.99 | $146.00 | 981,146 |
September 09 2025 | $150.00 | $150.16 | $140.65 | $142.96 | 2,031,222 |
September 08 2025 | $153.65 | $154.02 | $150.02 | $151.31 | 1,400,652 |
September 05 2025 | $154.35 | $155.34 | $151.68 | $153.40 | 1,358,600 |
September 04 2025 | $151.30 | $154.49 | $151.04 | $152.80 | 1,428,084 |
September 03 2025 | $148.00 | $151.42 | $148.00 | $150.98 | 1,067,657 |
September 02 2025 | $143.86 | $150.27 | $141.87 | $149.77 | 1,432,327 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
