Five Below, Inc FIVE

Open calendar →

Five Below, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 203.1900 · FX 1 USD = 1.288650 SGD · about SGD 261.8408 per unit

Sign in to place simulated trades. 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 142.45 → 203.19 · 42.6%
247.710189.825131.940 1 2 3 4 5 6 7 8 9 10,11 12 13 14 15 Jul 25Oct 25Jan 26Apr 26Jul 26

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

Price & SEC Filing History 26 Jul 2025 — 27 Jul 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.

No data yet
Weekend
Weekend
201.6100 206.0000 200.7200 203.1900 511,800
203.4800 206.5100 198.8300 201.3100 1,178,000
15 · 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
14 · 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
13 · 10-Q After market open · 15:52 ET FORM 10-Q ↗
197.4700 201.0000 191.1000 192.1700 5,052,600
12 · 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
11 · DEFA14A Pre-market · 08:40 ET DEFA14A ↗ 10 · 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
9 · 10-K After-hours · 16:29 ET FORM 10-K ↗
219.3000 237.2500 208.6200 235.1700 4,173,100
8 · 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
7 · 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
6 · 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
5 · 10-Q After market open · 14:49 ET FORM 10-Q ↗
161.2500 168.8700 159.0000 168.4200 4,247,400
4 · 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
151.0900 158.5200 151.0900 157.0900 1,023,100
152.8500 154.3000 150.9500 151.5000 1,071,600
153.9500 156.6000 152.6000 152.8400 655,500
157.6300 159.9300 156.0000 156.1500 1,138,400
Weekend
Weekend
151.8000 154.4800 151.0100 154.2400 811,700
151.8600 154.4600 149.3700 151.9600 953,700
153.6100 155.3000 150.5000 152.5800 1,140,600
148.9200 151.9800 146.1000 150.0000 917,500
146.1000 152.4100 145.6500 151.1800 2,129,400
Weekend
Weekend
151.5000 152.2500 137.7700 138.4900 3,053,900
153.5300 155.5900 150.6800 150.9600 962,400
148.2200 154.7500 147.7000 153.7600 942,800
153.5600 153.8900 144.5200 148.5000 2,073,800
155.8800 156.8000 152.1200 153.6700 1,079,700
Weekend
Weekend
157.5000 157.5400 153.1600 156.0500 1,120,700
154.9400 157.2000 154.1300 156.6500 895,600
3 · 8-K Next filing day · accepted 01 Oct, 21:11 ET 8-K ↗
153.9700 156.4600 150.8000 155.1800 1,143,000
155.7900 156.5100 152.6400 154.7000 915,800
156.3900 156.3900 152.6700 155.3200 1,351,100
Weekend
Weekend
151.7500 155.4600 151.7300 154.7600 712,400
151.9300 154.1500 150.2800 151.7200 1,018,600
154.7000 156.3300 152.5100 154.1800 897,900
153.5900 156.5000 152.3400 154.8400 1,051,600
151.5000 153.8700 150.7900 153.7900 1,048,800
Weekend
Weekend
155.1900 155.1900 150.4800 151.9900 2,241,000
150.0000 155.8200 150.0000 155.4400 1,368,500
148.9600 153.0000 148.2300 148.5800 1,449,900
144.7000 149.1700 144.7000 149.0600 1,356,500
141.8800 149.8900 140.9100 146.9600 1,737,000
Weekend
Weekend
144.6100 145.2800 138.4000 139.9000 1,477,500
146.9300 147.4300 144.4700 145.7700 884,800
142.6900 146.8000 140.9900 146.0000 980,900
150.0000 150.1600 140.6500 142.9600 2,031,200
153.6500 154.0200 150.0200 151.3100 1,400,600
Weekend
Weekend
154.3500 155.3400 151.6800 153.4000 1,358,600
151.3000 154.4900 151.0400 152.8000 1,428,100
148.0000 151.4200 148.0000 150.9800 1,067,600
143.8600 150.2700 141.8700 149.7700 1,432,200
No trading
Weekend
Weekend
149.2500 149.3800 141.8100 145.1000 2,077,800
2 · 10-Q After market open · 15:37 ET FORM 10-Q ↗
150.2300 154.3000 146.3000 150.0300 4,083,500
1 · 8-K After-hours · 16:14 ET FORM 8-K ↗
142.1400 146.6600 142.0700 144.4100 2,745,800
140.5300 143.6600 140.2900 141.9800 1,179,500
141.8200 143.6600 140.3900 140.4900 928,000
Weekend
Weekend
141.6900 144.6800 139.7500 141.8100 1,182,000
138.4500 141.9800 136.2300 141.7800 1,166,000
139.9800 141.4600 138.0000 139.2800 1,395,600
141.2200 143.0000 139.7500 141.4800 1,140,300
135.1800 141.9300 134.9000 141.8800 1,359,700
Weekend
Weekend
134.1200 135.1200 132.0000 135.0300 744,000
134.7700 135.1900 131.5200 134.3600 1,006,000
138.2100 139.7300 137.1600 138.3000 991,600
135.9300 138.6000 133.9900 137.9800 1,196,300
134.3800 136.2600 131.4000 131.9400 987,600
Weekend
Weekend
133.6000 134.6200 132.0200 133.5200 721,800
135.8100 136.8000 131.9100 132.7100 1,332,800
135.9000 136.4600 134.2200 135.5300 737,900
136.7500 139.1300 135.0300 135.8100 736,000
135.5000 136.6600 134.2800 136.5300 976,200
Weekend
Weekend
134.4500 136.0500 130.0000 133.1600 1,246,600
139.0900 139.0900 135.2400 136.5200 889,500
140.0700 140.7800 135.5600 138.9000 923,900
142.5000 143.8800 138.3800 139.4100 1,392,900
140.1000 142.9900 139.1500 142.4500 1,127,700
Weekend
Weekend

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.

15 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:19 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
13 10-Q FORM 10-Q (opens SEC filing in a new tab) After market open · 15:52 ET Summarise
12 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
11 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 08:40 ET Summarise
10 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 08:30 ET Summarise
9 10-K FORM 10-K (opens SEC filing in a new tab) After-hours · 16:29 ET Summarise
8 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
6 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 09:41 ET Summarise
5 10-Q FORM 10-Q (opens SEC filing in a new tab) After market open · 14:49 ET Summarise
4 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 01 Oct, 21:11 ET Summarise
2 10-Q FORM 10-Q (opens SEC filing in a new tab) After market open · 15:37 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise