TipRanks
Go Ultimate55% OFF

Five Below (6F1) Historical Prices

DE:6F1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026216.00216.20215.40216.20216.20+0.60%00.00
Oct 30, 2026218.60219.80214.90214.90214.90-1.92%00.00
Oct 29, 2026210.50219.10210.00219.10219.10+3.35%00.00
Oct 28, 2026207.80212.00207.80212.00212.00+3.57%00.00
Oct 27, 2026205.20205.80204.70204.70204.70-0.29%00.00
Oct 26, 2026200.10205.30200.10205.30205.30+3.56%00.00
Oct 23, 2026200.90201.80198.25198.25198.25-0.65%00.00
Oct 22, 2026199.55202.30199.55199.55199.55+0.20%3011.60
Oct 21, 2026199.35199.35198.60199.15199.15-0.20%00.00
Oct 20, 2026201.50202.00199.55199.55199.55+0.00%00.00
Oct 19, 2026199.60199.60199.35199.55199.55+0.13%00.00
Oct 16, 2026198.65199.30197.95199.30199.30+0.40%00.00
Oct 15, 2026195.65198.50195.65198.50198.50+3.14%00.00
Oct 14, 2026190.90192.45190.90192.45192.45+0.73%00.00
Oct 13, 2026191.85191.85190.40191.05191.05+0.10%00.00
Oct 12, 2026191.70192.00190.85190.85190.85+1.92%00.00
Oct 09, 2026187.45187.80187.25187.25187.25+1.49%00.00
Oct 08, 2026181.60185.20181.60184.50184.50+0.33%10.17
Oct 07, 2026185.40187.00183.90183.90183.90-3.44%50.84
Oct 06, 2026192.55192.80190.45190.45190.45-2.56%00.00
Oct 05, 2026197.55197.55195.45195.45195.45-0.76%00.00
Oct 02, 2026197.45197.45196.95196.95196.95+0.25%00.00
Oct 01, 2026195.15196.45195.15196.45196.45+3.39%00.00
Sep 30, 2026198.65198.65190.00190.00190.00-2.99%00.00
Sep 29, 2026201.90203.00195.85195.85195.85-1.48%00.00
Sep 28, 2026194.75198.80194.60198.80198.80+3.06%00.00
Sep 25, 2026196.85196.85192.90192.90192.90-4.22%00.00
Sep 24, 2026198.70201.40198.65201.40201.40+1.64%00.00
Sep 23, 2026203.50203.80198.15198.15198.15-4.14%00.00
Sep 22, 2026205.90207.80205.90206.70206.70-0.24%00.00
Sep 21, 2026205.90207.20205.20207.20207.20+0.78%00.00
Sep 18, 2026205.90206.00205.60205.60205.60-0.44%00.00
Sep 17, 2026210.80210.80206.50206.50206.50-0.91%00.00
Sep 16, 2026204.10208.40204.00208.40208.40+1.17%00.00
Sep 15, 2026216.20216.20206.00206.00206.00-4.01%00.00
Sep 14, 2026211.60216.60211.60214.60214.60+2.00%00.00
Sep 11, 2026208.70210.40208.70210.40210.40-1.64%8711.12
Sep 10, 2026213.20216.50213.20213.90213.90-0.88%00.00
Sep 09, 2026217.40217.40215.80215.80215.80-0.69%00.00
Sep 08, 2026216.50217.40216.50217.30217.30+0.18%00.00
Sep 07, 2026216.40216.40216.10216.10216.10-0.37%00.00
Sep 04, 2026206.20220.80204.90216.90216.90+3.38%00.00
Sep 03, 2026209.80209.80209.80209.80209.80-0.29%00.00
Sep 02, 2026210.40210.40210.40210.40210.40-0.80%00.00
Sep 01, 2026212.10212.10212.10212.10212.10-0.24%00.00
Aug 31, 2026212.60212.60212.60212.60212.60+0.09%00.00
Aug 28, 2026212.40212.40212.40212.40212.40-1.44%00.00
Aug 27, 2026215.50215.50215.50215.50215.50-2.93%00.00
Aug 26, 2026222.00222.00222.00222.00222.00+0.23%00.00
Aug 25, 2026221.50221.50221.50221.50221.50+2.74%00.00