$FIVE: Five Below, Inc. - Common Stock
2025-06-11 FIVE 2025-06-11 09:01:12 124.99 124.10 0.52% FIVE 2025-06-11 10:01:38 125.05 124.86 1.16% FIVE 2025-06-11 11:01:13 123.61 123.47 0.04% FIVE 2025-06-11 12:01:32 125.01 124.93 1.22% FIVE 2025-06-11 13:01:11 126.08 125.97 2.07% FIVE 2025-06-11 14:01:31 125.19 125.12 1.40% FIVE 2025-06-11 15:01:12 124.78 124.58 0.98% FIVE 2025-06-11 16:01:32 125.77 123.13 1.25% FIVE 2025-06-11 17:01:09 125.77 123.13 1.28% FIVE 2025-06-11 20:01:31 0.00 0.00 1.28% 2025-06-12 FIVE 2025-06-12 04:01:35 0.00 102.87 1.28% FIVE 2025-06-12 05:01:15 140.70 122.28 1.28% FIVE 2025-06-12 06:01:37 125.99 122.28 1.28% FIVE 2025-06-12 08:01:37 125.99 116.00 -1.22% FIVE 2025-06-12 09:01:15 124.49 124.10 -1.15% FIVE 2025-06-12 10:01:36 125.46 125.10 0.13% FIVE 2025-06-12 11:01:13 125.24 125.12 0.15% FIVE 2025-06-12 12:01:38 125.10 124.92 -0.07% FIVE 2025-06-12 13:01:10 125.63 125.55 0.45% FIVE 2025-06-12 14:01:33 125.84 125.75 0.65% FIVE 2025-06-12 15:01:13 124.96 124.87 -0.10% FIVE 2025-06-12 16:01:30 127.88 124.50 0.60% FIVE 2025-06-12 17:01:14 127.20 126.00 0.79% FIVE 2025-06-12 20:01:32 0.00 0.00 0.78% 2025-06-13 FIVE 2025-06-13 05:08:03 135.00 122.11 0.78% FIVE 2025-06-13 12:01:32 123.51 123.41 -1.98% FIVE 2025-06-13 13:01:15 123.38 123.25 -2.10% FIVE 2025-06-13 14:01:38 123.31 123.23 -2.14% FIVE 2025-06-13 15:01:16 122.84 122.79 -2.52% FIVE 2025-06-13 16:01:40 123.50 121.56 -3.14% FIVE 2025-06-13 17:01:12 124.24 121.81 -3.29% FIVE 2025-06-13 18:01:37 127.15 120.52 -3.29% FIVE 2025-06-13 19:01:15 127.15 120.52 -2.28% FIVE 2025-06-13 20:01:39 0.00 0.00 -2.28% 2025-06-16 FIVE 2025-06-16 05:01:17 138.85 121.00 -2.28% FIVE 2025-06-16 07:01:16 134.90 121.00 0.35% FIVE 2025-06-16 08:01:35 126.90 122.50 0.35% FIVE 2025-06-16 09:01:16 126.90 123.33 1.23% FIVE 2025-06-16 10:01:41 123.83 123.67 1.47% FIVE 2025-06-16 11:01:13 125.76 125.56 3.04% FIVE 2025-06-16 12:01:34 125.17 125.04 2.64% FIVE 2025-06-16 13:01:15 125.64 125.59 2.99% FIVE 2025-06-16 14:01:37 126.32 126.25 3.56% FIVE 2025-06-16 15:01:13 126.31 126.22 3.53% FIVE 2025-06-16 16:01:35 126.66 125.35 3.69% FIVE 2025-06-16 17:01:11 126.30 125.35 3.43% FIVE 2025-06-16 18:01:36 127.00 125.35 3.68% FIVE 2025-06-16 19:01:12 126.50 125.35 3.84% FIVE 2025-06-16 20:01:31 0.00 0.00 3.84% 2025-06-17 FIVE 2025-06-17 05:01:43 126.99 120.01 3.84% FIVE 2025-06-17 07:01:15 134.90 123.00 3.84% FIVE 2025-06-17 08:01:33 126.99 124.01 3.84% FIVE 2025-06-17 09:01:08 126.99 124.52 3.84% FIVE 2025-06-17 10:01:35 124.64 124.25 -1.76% FIVE 2025-06-17 11:01:11 125.17 124.93 -1.24% FIVE 2025-06-17 12:01:33 126.11 125.91 -0.33% FIVE 2025-06-17 13:01:15 125.27 125.10 -1.03% FIVE 2025-06-17 14:01:35 124.32 124.13 -1.88% FIVE 2025-06-17 15:01:17 124.52 124.39 -1.61% FIVE 2025-06-17 16:01:33 125.00 123.56 -2.08% FIVE 2025-06-17 17:01:11 124.39 123.52 -2.01% FIVE 2025-06-17 18:01:34 126.30 123.86 -1.94% FIVE 2025-06-17 19:01:17 126.30 123.86 -2.05% FIVE 2025-06-17 20:01:36 0.00 0.00 -2.06% 2025-06-18 FIVE 2025-06-18 04:01:37 0.00 102.87 -2.06% FIVE 2025-06-18 05:01:19 125.32 123.84 -2.06% FIVE 2025-06-18 07:01:18 125.07 123.84 -2.06% FIVE 2025-06-18 08:01:36 125.79 123.84 -2.06% FIVE 2025-06-18 09:01:18 124.68 123.80 -0.07% FIVE 2025-06-18 10:01:36 125.42 125.20 1.23% FIVE 2025-06-18 11:01:19 124.99 124.80 0.85% FIVE 2025-06-18 12:01:32 123.67 123.46 -0.22% FIVE 2025-06-18 13:01:13 124.63 124.42 0.47% FIVE 2025-06-18 14:01:37 124.57 124.37 0.57% FIVE 2025-06-18 15:01:19 123.00 122.80 -0.70% FIVE 2025-06-18 16:01:41 124.00 122.00 -0.51% FIVE 2025-06-18 17:01:14 124.00 121.11 -0.52% FIVE 2025-06-18 20:01:38 0.00 0.00 -0.52% 2025-06-20 FIVE 2025-06-20 04:01:31 123.67 121.71 -0.52% FIVE 2025-06-20 05:01:07 123.18 121.71 0.00% FIVE 2025-06-20 08:01:31 126.00 120.53 0.07% FIVE 2025-06-20 09:01:10 126.00 123.71 1.61% FIVE 2025-06-20 10:01:36 123.60 123.01 0.10% FIVE 2025-06-20 11:01:13 122.35 122.14 -0.72% FIVE 2025-06-20 12:01:33 122.51 122.34 -0.61% FIVE 2025-06-20 13:01:10 122.52 122.39 -0.55% FIVE 2025-06-20 14:01:38 122.27 122.10 -0.80% FIVE 2025-06-20 15:01:11 122.01 121.92 -1.01% FIVE 2025-06-20 16:07:58 123.26 121.50 0.15% FIVE 2025-06-20 17:07:11 123.26 121.50 0.06% FIVE 2025-06-20 19:01:22 123.34 121.50 0.06% FIVE 2025-06-20 20:01:32 0.00 0.00 0.06% 2025-06-23 FIVE 2025-06-23 04:01:33 0.00 102.87 0.06% FIVE 2025-06-23 05:01:10 124.95 123.35 0.06% FIVE 2025-06-23 07:01:11 123.35 121.75 0.01% FIVE 2025-06-23 10:03:19 123.03 122.74 -0.37% FIVE 2025-06-23 11:01:20 122.45 122.38 -0.75% FIVE 2025-06-23 12:01:25 122.73 122.49 -0.61% FIVE 2025-06-23 13:01:21 122.08 121.91 -1.14% FIVE 2025-06-23 14:01:30 124.70 124.55 1.00% FIVE 2025-06-23 15:01:17 124.47 124.42 0.88% FIVE 2025-06-23 16:01:30 125.77 121.00 0.87% FIVE 2025-06-23 17:01:18 126.00 122.00 0.14% FIVE 2025-06-23 18:01:27 126.00 120.14 0.94% FIVE 2025-06-23 20:01:25 0.00 0.00 0.94% 2025-06-24 FIVE 2025-06-24 05:01:16 127.00 109.66 0.94% FIVE 2025-06-24 06:01:34 127.00 119.92 0.94% FIVE 2025-06-24 07:01:24 126.60 121.12 1.82% FIVE 2025-06-24 08:01:31 127.00 124.44 1.82% FIVE 2025-06-24 09:01:16 126.01 122.73 1.31% FIVE 2025-06-24 10:01:29 125.20 124.87 0.54% FIVE 2025-06-24 11:01:18 125.11 124.93 0.57% FIVE 2025-06-24 12:01:31 124.92 124.67 0.32% FIVE 2025-06-24 13:01:26 125.46 125.38 0.81% FIVE 2025-06-24 14:01:31 125.26 125.19 0.66% FIVE 2025-06-24 15:01:17 125.01 124.87 0.44% FIVE 2025-06-24 16:01:35 126.00 124.00 -0.10% FIVE 2025-06-24 17:01:22 126.45 123.50 0.00% FIVE 2025-06-24 18:01:32 126.00 123.50 0.00% FIVE 2025-06-24 20:01:25 0.00 0.00 0.00% 2025-06-25 FIVE 2025-06-25 05:01:20 127.91 124.28 0.00% FIVE 2025-06-25 09:01:20 127.31 124.28 0.58% FIVE 2025-06-25 10:01:34 125.75 125.31 1.02% FIVE 2025-06-25 11:01:21 125.22 125.04 0.69% FIVE 2025-06-25 12:01:34 126.20 126.09 1.53% FIVE 2025-06-25 13:01:20 125.65 125.56 1.07% FIVE 2025-06-25 14:01:32 125.79 125.53 1.00% FIVE 2025-06-25 15:01:18 126.65 126.55 1.87% FIVE 2025-06-25 16:01:30 128.49 127.00 3.09% FIVE 2025-06-25 17:01:19 128.74 126.73 3.10% FIVE 2025-06-25 18:01:31 128.00 126.73 3.10% FIVE 2025-06-25 19:01:26 127.99 127.90 2.99% FIVE 2025-06-25 20:01:27 0.00 0.00 2.99% 2025-06-26 FIVE 2025-06-26 04:01:39 0.00 128.13 2.99% FIVE 2025-06-26 05:01:20 134.31 128.00 2.99% FIVE 2025-06-26 08:01:31 132.44 128.00 0.00% FIVE 2025-06-26 09:01:21 129.35 128.37 0.20% FIVE 2025-06-26 10:01:30 131.09 130.81 2.34% FIVE 2025-06-26 11:01:15 132.41 132.13 3.37% FIVE 2025-06-26 12:01:32 132.42 132.25 3.36% FIVE 2025-06-26 13:01:21 131.65 131.56 2.84% FIVE 2025-06-26 14:01:30 130.65 130.52 1.99% FIVE 2025-06-26 15:01:17 130.51 130.41 1.86% FIVE 2025-06-26 16:01:27 132.49 129.10 1.49% FIVE 2025-06-26 17:01:16 132.80 129.10 1.44% FIVE 2025-06-26 20:01:32 0.00 0.00 1.44% 2025-06-27 FIVE 2025-06-27 05:00:42 145.80 117.06 1.44% FIVE 2025-06-27 07:00:38 131.00 129.91 1.44% FIVE 2025-06-27 10:00:43 131.75 131.43 1.28% FIVE 2025-06-27 11:00:37 132.48 132.25 1.96% FIVE 2025-06-27 12:00:42 133.18 132.97 2.54% FIVE 2025-06-27 13:00:36 131.63 131.43 1.32% FIVE 2025-06-27 14:00:41 131.10 130.94 0.89% FIVE 2025-06-27 15:00:47 129.78 129.59 -0.20% FIVE 2025-06-27 16:00:40 130.71 130.63 0.61% FIVE 2025-06-27 17:00:35 131.59 129.00 0.55% FIVE 2025-06-27 18:00:32 130.85 129.88 0.55% FIVE 2025-06-27 19:00:29 130.82 129.68 0.55% FIVE 2025-06-27 20:00:43 130.88 129.74 0.55% FIVE 2025-06-27 21:00:35 0.00 0.00 0.55% 2025-06-30 FIVE 2025-06-30 05:00:40 134.31 128.00 0.55% FIVE 2025-06-30 07:00:39 134.31 130.61 0.55% FIVE 2025-06-30 08:00:41 132.59 128.00 -0.12% FIVE 2025-06-30 09:00:40 132.99 130.61 -0.12% FIVE 2025-06-30 10:00:40 130.92 130.50 0.13% FIVE 2025-06-30 11:00:37 131.17 130.91 0.33% FIVE 2025-06-30 12:00:38 130.97 130.75 0.12% FIVE 2025-06-30 13:00:39 131.88 131.69 0.95% FIVE 2025-06-30 14:00:47 131.60 131.44 0.75% FIVE 2025-06-30 15:00:38 131.12 131.05 0.38% FIVE 2025-06-30 16:00:46 131.25 131.13 0.45% FIVE 2025-06-30 17:00:41 132.00 129.50 0.27% FIVE 2025-06-30 18:00:47 132.00 129.50 0.94% FIVE 2025-06-30 21:00:34 0.00 0.00 0.94% 2025-07-01 FIVE 2025-07-01 05:00:40 137.00 120.00 0.94% FIVE 2025-07-01 07:00:38 131.84 120.00 0.94% FIVE 2025-07-01 08:00:43 134.90 120.00 0.94% FIVE 2025-07-01 10:00:37 132.98 132.72 1.37% FIVE 2025-07-01 11:00:39 132.60 132.38 0.99% FIVE 2025-07-01 12:00:38 132.88 132.72 1.23% FIVE 2025-07-01 13:00:40 133.34 133.12 1.51% FIVE 2025-07-01 14:00:49 133.88 133.80 2.06% FIVE 2025-07-01 15:00:41 133.47 133.36 1.72% FIVE 2025-07-01 16:00:40 133.24 133.19 1.56% FIVE 2025-07-01 17:00:42 133.73 132.00 1.60% FIVE 2025-07-01 21:00:36 0.00 0.00 1.60% 2025-07-02 FIVE 2025-07-02 05:00:41 145.80 131.00 1.60% FIVE 2025-07-02 06:00:42 145.80 131.02 1.60% FIVE 2025-07-02 07:00:36 133.90 131.02 1.60% FIVE 2025-07-02 08:00:43 133.90 131.00 1.60% FIVE 2025-07-02 09:00:40 133.55 131.00 1.60% FIVE 2025-07-02 10:00:42 132.53 132.12 -0.62% FIVE 2025-07-02 11:00:36 130.94 130.78 -1.76% FIVE 2025-07-02 12:00:39 129.55 129.31 -2.81% FIVE 2025-07-02 13:00:40 129.59 129.40 -2.81% FIVE 2025-07-02 14:00:47 129.64 129.52 -2.71% FIVE 2025-07-02 15:00:37 129.75 129.61 -2.61% FIVE 2025-07-02 16:00:41 131.47 131.46 -1.29% FIVE 2025-07-02 17:00:44 133.00 130.00 -1.32% FIVE 2025-07-02 21:00:48 0.00 0.00 -1.32% 2025-07-03 FIVE 2025-07-03 05:00:42 132.99 120.01 -1.32% FIVE 2025-07-03 08:00:50 132.92 120.01 -0.29% FIVE 2025-07-03 09:00:44 134.31 120.69 0.28% FIVE 2025-07-03 10:00:43 132.55 132.13 0.76% FIVE 2025-07-03 11:00:43 131.80 131.69 0.26% FIVE 2025-07-03 12:00:42 132.41 132.31 0.76% FIVE 2025-07-03 13:00:39 132.46 132.31 0.72% FIVE 2025-07-03 14:00:38 134.72 131.00 0.88% FIVE 2025-07-03 18:00:41 0.00 0.00 0.88% 2025-07-07 FIVE 2025-07-07 05:00:49 134.00 124.73 0.88% FIVE 2025-07-07 06:00:49 132.55 124.73 0.88% FIVE 2025-07-07 08:00:43 132.55 118.90 -0.12% FIVE 2025-07-07 09:00:50 132.55 118.90 -0.46% FIVE 2025-07-07 10:00:47 131.37 130.94 -1.02% FIVE 2025-07-07 11:00:50 131.03 130.88 -1.23% FIVE 2025-07-07 12:00:41 130.77 130.66 -1.39% FIVE 2025-07-07 13:00:36 130.09 129.91 -1.99% FIVE 2025-07-07 14:00:42 129.96 129.78 -2.08% FIVE 2025-07-07 15:00:34 129.38 129.27 -2.44% FIVE 2025-07-07 16:00:41 129.30 129.28 -2.47% FIVE 2025-07-07 17:00:44 130.00 126.79 -2.97% FIVE 2025-07-07 18:00:44 130.00 125.01 -2.97% FIVE 2025-07-07 19:00:41 130.00 114.31 -2.97% FIVE 2025-07-07 21:00:37 0.00 0.00 -2.97% 2025-07-08 FIVE 2025-07-08 05:00:46 134.31 124.73 -2.97% FIVE 2025-07-08 08:00:40 134.31 125.01 -2.97% FIVE 2025-07-08 09:00:40 133.99 125.01 0.43% FIVE 2025-07-08 10:00:39 128.21 127.42 -1.21% FIVE 2025-07-08 11:00:38 127.82 127.50 -1.23% FIVE 2025-07-08 12:00:39 129.03 128.78 -0.24% FIVE 2025-07-08 13:00:40 128.84 128.58 -0.43% FIVE 2025-07-08 14:00:40 129.05 128.86 -0.25% FIVE 2025-07-08 15:00:42 128.70 128.56 -0.47% FIVE 2025-07-08 16:00:44 128.88 128.83 -0.34% FIVE 2025-07-08 17:00:47 129.43 126.28 -0.40% FIVE 2025-07-08 18:00:47 128.77 127.87 -0.40% FIVE 2025-07-08 20:00:47 128.77 116.93 -0.40% FIVE 2025-07-08 21:00:43 0.00 0.00 -0.40% 2025-07-09 FIVE 2025-07-09 05:00:41 129.99 124.73 -0.50% FIVE 2025-07-09 08:00:43 129.99 125.01 -0.50% FIVE 2025-07-09 09:00:40 129.79 125.01 -0.50% FIVE 2025-07-09 10:00:42 130.01 129.61 0.70% FIVE 2025-07-09 11:00:40 128.98 128.78 0.08% FIVE 2025-07-09 12:00:42 130.12 130.00 0.99% FIVE 2025-07-09 13:00:40 129.47 129.36 0.46% FIVE 2025-07-09 14:00:43 129.44 129.30 0.51% FIVE 2025-07-09 15:00:38 128.72 128.62 -0.05% FIVE 2025-07-09 16:00:46 128.75 128.74 -0.05% FIVE 2025-07-09 17:00:42 131.00 128.78 0.15% FIVE 2025-07-09 19:00:37 131.00 128.78 0.01% FIVE 2025-07-09 20:00:40 131.00 128.00 0.01% FIVE 2025-07-09 21:00:40 0.00 0.00 0.01% 2025-07-10 FIVE 2025-07-10 05:00:50 132.00 124.73 0.01% FIVE 2025-07-10 08:00:45 129.98 128.50 0.01% FIVE 2025-07-10 09:00:45 129.98 128.52 0.01% FIVE 2025-07-10 10:00:43 130.99 130.74 1.55% FIVE 2025-07-10 11:00:41 132.45 132.25 2.75% FIVE 2025-07-10 12:00:37 132.35 132.13 2.67% FIVE 2025-07-10 13:00:39 131.80 131.61 2.25% FIVE 2025-07-10 14:00:43 131.57 131.47 2.21% FIVE 2025-07-10 15:00:41 130.17 130.06 1.02% FIVE 2025-07-10 16:00:45 129.95 129.91 0.90% FIVE 2025-07-10 17:00:44 131.00 129.00 0.97% FIVE 2025-07-10 18:00:48 131.00 129.00 1.09% FIVE 2025-07-10 21:00:41 0.00 0.00 1.09% 2025-07-11 FIVE 2025-07-11 05:01:23 134.31 124.73 1.09% FIVE 2025-07-11 07:01:14 130.04 124.73 1.09% FIVE 2025-07-11 08:01:39 132.78 127.49 -0.71%