Five Below, Inc FIVE

Open calendar →

Five Below, Inc. - Common Stock · Company · Nasdaq · Consumer Cyclical / Specialty Retail

Paper trade (simulated — no real money)

Fill: USD 223.2400 · FX 1 USD = 1.277900 SGD · about SGD 285.2784 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 156.29 → 223.24 · 42.8%
262.720204.885147.050 1 2 3 4 5 6 7,8 9 10 11 12 13 14 15 16 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
224.6900 224.7950 218.5800 223.2400 462,744
224.8800 226.7900 221.6200 225.8700 955,400
224.6900 224.9800 220.6600 224.1000 521,800
226.5900 227.4100 222.5200 223.8000 599,100
222.2000 226.6500 221.0200 225.6100 1,044,900
Weekend
Weekend
225.3700 226.2100 220.5700 222.7200 1,040,100
218.9200 224.1300 218.2100 223.2300 1,054,700
16 · 8-K After-hours · 20:48 ET FORM 8-K ↗
213.0200 219.1900 210.0800 218.9500 1,135,700
216.4000 220.8200 213.0000 213.3500 742,700
212.8700 217.6000 210.8700 213.5800 955,000
Weekend
Weekend
210.8100 216.0500 206.9500 214.7300 1,022,700
202.3400 210.3200 202.3400 209.7300 1,197,400
209.9200 211.9900 201.6800 204.2400 986,500
215.1500 217.1100 209.4500 209.9200 1,122,900
221.4700 224.9900 214.1000 215.9300 1,289,300
Weekend
Weekend
222.7300 224.3900 220.0100 221.1900 624,600
220.0000 222.7600 216.4400 221.1700 727,000
220.9300 220.9300 215.2500 219.5700 1,074,500
226.7400 227.2400 220.6300 222.0300 654,100
220.9000 230.5300 220.0100 228.0000 953,600
Weekend
Weekend
222.8400 226.3800 217.0500 222.6000 1,103,200
228.9800 230.9800 221.6100 222.3800 1,001,200
15 · 8-K After-hours · 16:36 ET FORM 8-K ↗
232.1200 232.6500 216.6700 227.4100 1,393,000
236.3900 242.4100 232.0000 232.2800 1,450,000
236.3800 241.6700 235.3000 236.1400 1,053,000
Weekend
Weekend
235.0600 239.7100 232.8600 234.1400 2,088,500
240.1600 242.1100 234.6500 236.8000 1,195,500
238.5500 242.3500 234.6300 237.6800 1,116,600
251.6000 251.6000 233.2400 236.0700 1,169,300
243.8800 251.5700 243.7500 249.5900 858,200
Weekend
Weekend
243.4900 246.0300 241.4100 244.6000 881,900
245.4700 250.7300 240.8300 241.2800 1,085,700
252.9200 255.1900 246.3100 247.1200 1,035,300
251.2200 256.4400 244.5000 254.0700 1,108,600
No trading
Weekend
Weekend
238.8800 257.7800 237.4700 252.2000 1,907,100
14 · 10-Q After market open · 15:57 ET FORM 10-Q ↗
257.0000 260.1200 236.9500 239.9600 2,579,800
13 · 8-K After-hours · 16:17 ET FORM 8-K ↗
244.9800 246.5500 237.8200 243.0800 1,864,000
242.3500 247.9400 241.1100 245.0800 1,189,600
242.5400 248.9600 241.4000 246.8400 1,104,800
Weekend
Weekend
248.2600 249.1500 241.0200 241.8900 1,022,800
253.4900 256.8300 246.5700 246.9800 1,157,300
258.2700 261.0000 254.1400 257.3500 1,260,800
256.3300 260.3900 251.6800 259.4100 1,208,100
250.2400 263.8800 246.2500 262.7200 2,040,000
Weekend
Weekend
239.8500 250.6200 239.8000 250.2400 964,100
240.0000 241.8000 234.5500 236.3100 1,100,100
241.7100 246.7100 240.4200 242.0800 847,800
238.9200 242.6300 237.1500 238.5100 566,400
243.3900 246.6000 238.3000 238.5600 952,600
Weekend
Weekend
242.9700 246.3300 242.3700 244.5400 615,300
248.6000 249.0000 240.7800 241.7100 1,045,100
234.6500 240.2600 232.1800 238.1500 701,000
233.8600 237.3000 230.6400 234.2400 780,300
241.9400 242.4800 235.1000 235.3600 1,225,700
Weekend
Weekend
231.5000 244.5300 228.7700 244.3700 1,026,400
225.7400 233.2100 224.1400 231.1200 836,500
224.5700 226.0000 220.5800 224.1600 614,200
215.1800 222.5600 214.6900 222.3000 713,300
219.1300 221.3600 213.3000 216.7000 862,900
Weekend
Weekend
221.6400 223.0000 213.4600 217.1300 987,200
211.3500 220.5300 208.8900 219.1700 978,400
205.4400 216.3400 205.4400 209.4900 1,147,400
207.4900 209.2300 205.7700 207.9900 951,200
203.3300 208.3500 203.3300 207.1400 988,800
Weekend
Weekend
201.6100 206.0000 200.7200 203.1900 511,800
203.4800 206.5100 198.8300 201.3100 1,178,000
12 · 8-K After-hours · 17:19 ET 8-K ↗
203.7200 206.1400 202.3000 204.8700 1,033,800
206.9400 209.5800 203.5000 203.7100 1,176,300
210.7800 211.2600 203.1800 204.1400 1,494,100
Weekend
Weekend
195.5100 203.9600 193.9300 202.6300 2,376,600
194.0800 202.5500 193.4700 197.7100 1,183,200
192.9300 196.5500 191.3300 193.0300 880,500
193.8300 195.6700 190.4200 193.1100 974,200
189.3100 193.5800 189.3100 191.5300 1,232,700
Weekend
Weekend
185.9700 190.0000 183.7200 189.3900 837,800
184.2000 188.5600 182.3100 184.2400 1,289,000
176.5600 181.3300 173.1000 180.7500 1,111,700
176.6900 179.0800 174.5600 176.2500 1,038,000
181.5100 185.0000 176.0700 176.4000 1,007,700
Weekend
Weekend
No trading
185.3300 185.7900 180.7600 182.4300 873,700
179.7900 186.1600 179.0600 182.6400 1,257,200
177.8700 180.8000 175.5600 179.7900 1,179,200
186.2900 186.9400 175.8600 178.2300 1,646,000
Weekend
Weekend
188.5700 191.6600 185.6900 188.3700 1,387,200
189.7500 190.6200 185.6200 186.5900 809,400
188.0600 192.7900 185.3000 187.7500 1,450,800
187.4600 189.7900 185.7500 185.9500 993,000
195.9500 198.2100 192.1900 193.4500 1,197,200
Weekend
Weekend
No trading
194.1300 194.9800 191.5200 194.0600 1,053,800
189.4100 195.3800 189.2600 191.2600 935,000
11 · 8-K After-hours · 16:30 ET 8-K ↗
194.2800 195.4600 188.3400 189.4100 1,324,900
199.2100 201.0000 193.0200 193.9200 1,241,800
Weekend
Weekend
203.2900 203.9300 195.6900 198.4900 873,600
195.8500 202.4700 193.3000 201.9700 1,327,000
190.3000 196.5900 188.0000 195.8500 2,086,500
186.4900 193.1800 184.6800 190.8300 1,586,800
190.4700 192.8400 185.3900 186.4900 2,024,400
Weekend
Weekend
192.6900 196.8600 190.3800 190.4700 2,159,800
10 · 10-Q After market open · 15:52 ET FORM 10-Q ↗
197.4700 201.0000 191.1000 192.1700 5,052,600
9 · 8-K After-hours · 16:25 ET FORM 8-K ↗
223.1000 225.7600 219.1900 222.8900 3,161,500
230.0100 230.5000 218.9700 220.3700 1,811,200
227.1800 232.5000 221.1100 226.2200 1,721,800
Weekend
Weekend
223.4500 229.0400 221.9500 227.3600 1,004,500
222.0000 228.6900 219.4600 224.9000 1,438,700
222.3300 224.0000 214.2100 215.9900 1,196,800
220.8100 224.0000 219.9000 221.0700 950,100
No trading
Weekend
Weekend
220.0000 223.3400 216.4400 219.5000 805,200
220.1700 223.0100 215.0700 219.7900 1,130,000
215.8500 220.8400 211.7200 219.8700 1,256,900
218.1600 218.1600 209.3400 214.3900 1,052,400
215.8300 221.3200 213.6900 218.3600 968,200
Weekend
Weekend
213.8300 214.9200 210.2600 213.6400 1,105,900
211.8600 215.6500 210.2800 214.9400 733,900
208.2000 212.0000 205.1400 209.9900 851,800
208.1500 210.1500 203.8900 208.5100 1,232,100
223.0000 223.3400 206.2800 208.1500 1,571,000
Weekend
Weekend
224.5700 226.0000 220.0000 223.1300 970,400
236.2800 240.0900 220.8200 221.2500 1,088,200
229.5800 236.0000 229.2000 234.1800 679,000
232.1200 235.5000 226.5700 226.7200 725,800
230.2400 237.3400 228.1100 231.1000 778,500
Weekend
Weekend
236.2400 236.7700 229.8400 230.5200 734,400
8 · DEFA14A Pre-market · 08:40 ET DEFA14A ↗ 7 · DEF 14A Pre-market · 08:30 ET DEF 14A ↗
231.3100 237.1300 229.8000 235.6600 752,200
232.2200 234.6700 227.1600 228.1400 657,600
235.8200 236.4800 228.7300 232.5400 1,026,700
235.3900 235.9900 230.1900 234.2500 721,800
Weekend
Weekend
239.5100 239.5100 228.6800 234.0100 1,246,600
240.2300 244.5200 236.4800 238.2000 816,300
240.3600 241.7500 236.4900 240.2300 1,055,000
248.9400 251.6300 236.1800 237.1000 1,484,200
234.7700 247.9300 234.7700 247.7100 1,964,700
Weekend
Weekend
227.8600 236.3200 226.5000 236.2600 1,723,600
223.9000 226.2500 221.4300 225.0600 1,336,500
219.1500 226.2100 219.0500 223.3200 1,049,500
221.2500 222.1400 216.7900 219.8500 846,200
215.7300 222.7400 215.7300 221.1900 1,128,800
Weekend
Weekend
223.4900 223.8000 213.1800 217.3700 1,226,400
226.4900 227.7100 217.3700 225.1900 1,356,500
232.3100 237.2400 224.8700 228.1800 1,236,900
230.8100 232.4000 224.0700 226.5300 1,023,900
236.0600 238.4000 229.8900 233.7200 1,195,700
Weekend
Weekend
No trading
229.2000 235.7400 225.2500 235.3900 1,119,700
230.3800 237.0000 229.4900 234.9200 917,500
223.9200 230.9500 223.0500 228.4800 926,900
226.2700 227.1100 218.0800 219.8200 891,200
Weekend
Weekend
225.6900 228.1300 220.0000 221.7200 1,040,700
231.5600 234.6300 226.5300 226.7900 1,205,200
233.3100 235.9200 229.7700 233.6500 963,300
230.1500 232.3100 223.3500 231.0900 1,376,400
229.3100 234.4600 226.7000 230.5000 1,588,200
Weekend
Weekend
235.0000 237.5000 225.2000 227.4200 1,990,300
6 · 10-K After-hours · 16:29 ET FORM 10-K ↗
219.3000 237.2500 208.6200 235.1700 4,173,100
5 · 8-K After-hours · 16:20 ET FORM 8-K ↗
214.2000 219.0600 210.5700 212.4700 2,418,500
211.6700 215.0000 209.4400 214.0000 1,070,800
213.8400 216.0000 210.0900 211.6700 694,700
Weekend
Weekend
214.6200 216.5700 208.5000 210.3600 1,324,200
212.7800 221.3800 210.2700 217.0300 783,500
220.0300 221.9800 218.1100 218.5400 730,700
219.3300 225.0000 219.3300 221.0500 910,000
212.5100 221.5500 206.7500 219.8200 943,400
Weekend
Weekend
216.3400 217.9500 210.3900 215.2800 844,000
218.2000 223.0300 216.6700 221.6500 974,500
225.0000 227.1900 219.1400 220.5200 693,600
216.9700 222.9700 212.8700 221.5500 1,171,200
216.0000 225.2500 215.0900 223.4800 854,900
Weekend
Weekend
221.2500 224.4100 217.0100 223.5300 1,017,500
224.9700 229.3300 222.4500 225.1200 875,100
221.5900 223.9200 218.9900 223.1000 560,800
217.0100 221.9000 217.0100 221.4000 591,300
218.7300 220.3300 209.4500 219.2900 1,010,700
Weekend
Weekend
213.7800 224.8000 211.8100 220.0900 1,493,900
212.5200 216.7900 210.9500 215.9700 591,900
211.8000 218.8100 210.7800 214.3600 1,163,900
206.6800 212.8400 204.4500 212.4800 940,000
No trading
Weekend
Weekend
201.1300 206.9900 197.5500 205.9300 789,600
207.6800 208.6200 197.4300 201.2300 789,000
209.0000 210.3300 204.5400 206.1200 653,100
208.3100 208.3500 203.8300 206.6800 600,600
4 · 8-K After-hours · 16:32 ET 8-K ↗
202.7700 209.9800 202.7700 209.4300 949,600
Weekend
Weekend
196.6600 207.1100 195.7200 202.6100 1,321,800
193.0700 195.7800 190.3300 194.0900 959,000
202.8100 202.8300 190.7900 192.9300 1,187,800
199.2000 201.7200 195.6000 196.7300 936,600
191.6400 198.6400 191.6400 197.8000 968,000
Weekend
Weekend
188.3700 193.2700 188.3700 191.6400 1,074,800
186.8400 188.8400 183.7600 188.3900 1,022,100
186.3700 187.8800 183.6400 185.4200 719,300
189.6900 190.8800 185.5700 187.2400 777,100
188.8500 191.3600 187.8900 188.5700 1,122,600
Weekend
Weekend
191.3900 193.5000 188.7000 190.3700 738,900
197.2100 198.5900 189.7100 191.3300 893,800
192.9800 197.7100 189.9000 195.9200 1,208,800
196.5400 202.5000 190.7700 191.2200 1,566,300
No trading
Weekend
Weekend
197.1500 199.4500 195.2900 196.6900 1,145,400
201.2700 202.6800 195.1000 198.0400 904,600
201.4400 202.5300 197.0400 197.4500 1,069,000
201.8900 205.2200 199.4600 200.9500 1,141,500
3 · 8-K After market open · 09:41 ET FORM 8-K ↗
193.2700 204.5000 191.0000 203.6100 1,657,400
Weekend
Weekend
199.2000 201.9400 192.2000 195.5700 1,873,400
200.4400 202.7500 197.7900 198.0100 1,335,100
202.1600 204.5600 197.7300 200.6100 1,418,500
197.7000 204.6700 196.7300 202.3400 1,645,400
193.8200 197.0000 192.2400 196.6400 1,485,500
Weekend
Weekend
190.4300 194.7700 189.8700 193.4500 942,400
No trading
188.3100 191.0500 187.3900 188.3600 686,700
186.6400 191.9100 186.6000 188.5900 689,700
185.9300 190.2100 185.9300 189.0700 1,119,600
Weekend
Weekend
188.7300 192.4500 187.4600 189.8900 651,900
No trading
189.0000 189.9100 187.0000 188.6700 442,800
187.7100 188.7200 184.9500 187.8100 907,300
183.6900 188.0000 182.5000 186.5400 950,900
Weekend
Weekend
183.0100 183.5300 180.8000 182.0700 1,793,500
181.8500 183.8100 179.9200 182.0400 1,226,000
177.8700 180.0900 175.8300 178.5400 1,191,900
179.9700 182.8400 176.1200 176.7700 962,300
182.4800 183.7500 180.2800 181.6600 1,378,500
Weekend
Weekend
182.2700 183.7700 179.7200 183.4100 1,254,300
177.1600 184.5700 177.1600 181.4100 1,253,100
176.0900 178.3300 173.7600 177.1600 966,700
173.6600 178.0800 173.2000 175.3400 892,800
178.9000 180.0500 174.5700 174.6200 1,652,200
Weekend
Weekend
167.7600 177.7300 167.6000 173.2000 2,195,900
2 · 10-Q After market open · 14:49 ET FORM 10-Q ↗
161.2500 168.8700 159.0000 168.4200 4,247,400
1 · 8-K After-hours · 16:18 ET FORM 8-K ↗
163.0300 166.4600 160.0600 163.1500 3,719,800
163.8400 163.8400 158.8600 158.9000 1,608,500
163.0700 164.7600 160.5800 161.7900 1,529,000
Weekend
Weekend
166.7500 167.8000 164.4800 164.8900 703,400
No trading
163.4200 167.9200 161.8000 166.9500 1,010,700
157.8400 166.2400 157.5300 163.1800 1,460,000
157.6700 160.2700 156.0000 157.3300 1,170,600
Weekend
Weekend
149.3900 157.3100 149.3900 155.0300 1,565,400
151.9300 156.1100 149.0500 149.1900 1,362,200
147.9000 151.3300 145.7300 148.3500 1,095,400
144.7200 150.3700 144.1900 147.5100 1,029,400
148.7300 151.0700 145.1600 147.7200 1,007,200
Weekend
Weekend
143.9100 149.8200 143.0200 147.0500 730,800
151.8500 153.2900 145.7000 147.0600 1,310,800
151.6100 154.2600 150.1700 152.7400 1,078,400
150.2100 151.2300 145.1200 150.0700 1,200,100
155.5400 156.9700 149.6800 152.4900 1,035,000
Weekend
Weekend
147.5700 153.1100 145.0000 152.2800 1,129,300
154.1800 155.1900 149.2000 150.2400 1,034,600
155.9400 161.9900 152.0300 155.9400 1,380,200
154.3700 157.4600 153.5100 156.3700 966,400
155.5600 159.5700 153.6400 158.4400 1,175,300
Weekend
Weekend
156.1500 159.1400 155.2800 157.2700 1,095,900
161.3800 162.0100 155.7000 156.8100 929,700
160.0000 162.6300 159.4700 161.5700 1,022,100
160.0500 164.9800 156.5000 160.6700 1,085,700
163.4700 168.9800 159.4000 160.2500 1,027,400
Weekend
Weekend
156.0200 158.7500 155.4500 156.2900 835,700

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

16 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 20:48 ET Summarise
15 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:36 ET Summarise
14 10-Q FORM 10-Q (opens SEC filing in a new tab) After market open · 15:57 ET Summarise
13 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:19 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
10 10-Q FORM 10-Q (opens SEC filing in a new tab) After market open · 15:52 ET Summarise
9 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
8 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 08:40 ET Summarise
7 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 08:30 ET Summarise
6 10-K FORM 10-K (opens SEC filing in a new tab) After-hours · 16:29 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 09:41 ET Summarise
2 10-Q FORM 10-Q (opens SEC filing in a new tab) After market open · 14:49 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise