$47.14 0.00 (%) Five Below Inc - NASDAQ

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIVE historical data

Date Open High Low Close Volume
8/24/201647.8448.1046.8547.14884,049
8/23/201646.6048.4546.1548.15924,560
8/22/201646.9147.2446.3746.54475,171
8/19/201646.9247.1446.0646.91621,838
8/18/201646.6747.0746.0046.91637,068
8/17/201647.2647.6646.2446.421,199,981
8/16/201648.5848.9846.8147.601,141,593
8/15/201650.9450.9448.4248.67966,259
8/12/201650.0051.0749.9950.69503,393
8/11/201649.7650.8849.4450.31495,190
8/10/201649.3850.0149.1449.18352,900
8/9/201649.7849.9849.2449.52317,173
8/8/201650.7350.8249.6649.69518,355
8/5/201650.5251.2049.9150.581,203,531
8/4/201648.8549.0747.7648.98682,383
8/3/201648.0249.0847.1248.85702,802
8/2/201650.2850.2847.7448.411,128,316
8/1/201651.0051.1850.0350.25481,670
7/29/201650.5751.0549.6151.01721,591
7/28/201651.5051.5249.9350.47624,809
7/27/201651.7652.7051.2351.50725,708
7/26/201651.3052.0051.1551.87597,491
7/25/201651.0351.8050.7751.28566,808
7/22/201650.1251.3750.1251.13378,190
7/21/201650.2351.2450.0050.28886,975
7/20/201649.7150.5449.7049.91667,038
7/19/201650.0050.5149.1349.44827,980
7/18/201647.6050.4247.6049.901,789,150
7/15/201647.5147.5246.7247.33636,597
7/14/201647.4247.8947.0947.23652,841
7/13/201648.6348.6746.9047.01814,244
7/12/201648.7548.8848.5148.63623,517
7/11/201647.9948.6947.7548.45625,886
7/8/201646.9548.1346.8247.79644,375
7/7/201646.8847.1046.3746.69366,025
7/6/201646.0347.1646.0346.84653,309
7/5/201646.5646.7945.8046.22615,651
7/1/201646.2347.3546.1746.37653,132
6/30/201645.9746.4145.6346.41799,117
6/29/201645.4546.2545.4545.76757,979
6/28/201645.1346.2145.0045.20873,429
6/27/201645.7846.1143.6944.92955,296
6/24/201645.2546.8645.2046.05880,947
6/23/201645.8746.3445.5146.34614,944
6/22/201645.9746.0745.1545.431,135,599
6/21/201645.9946.1445.5046.02401,436
6/20/201646.0846.5045.9245.97807,047
6/17/201645.5346.0044.9645.56851,004
6/16/201645.2545.7444.5945.42465,373
6/15/201644.9045.8544.6545.67738,462
6/14/201644.0644.9543.9644.92626,327
6/13/201644.4044.9043.9943.99801,209
6/10/201644.6145.2043.9644.70914,160
6/9/201645.1145.4144.8745.14627,442
6/8/201644.8645.5444.5945.42836,355
6/7/201643.3445.3643.1344.721,345,448
6/6/201643.9444.0543.1043.60923,479
6/3/201643.5344.0042.5043.742,933,769
6/2/201642.7143.3642.0042.852,335,066
6/1/201641.9942.9841.8642.681,349,638
5/31/201641.9242.0941.0141.861,180,039
5/27/201640.2741.8240.2741.66966,837
5/26/201639.9240.8039.9239.98918,548
5/25/201638.4439.5238.0939.31596,143
5/24/201637.6238.7637.6238.38840,823
5/23/201638.4938.6537.3937.461,044,304
5/20/201638.7439.0238.0638.431,188,027
5/19/201637.3638.9837.3638.76699,553
5/18/201637.8738.1736.8537.241,040,818
5/17/201638.7339.2937.9438.39506,302
5/16/201638.2139.1738.0438.94821,167
5/13/201638.5339.2637.9938.21776,959
5/12/201638.4239.0338.3638.86480,550
5/11/201639.3439.5636.7638.491,041,064
5/10/201640.4840.7339.6339.80383,227
5/9/201641.7541.7539.6940.33618,429
5/6/201639.4940.0738.7140.01595,783
5/5/201641.2241.2539.6039.66599,199
5/4/201640.5041.3340.2541.17358,140
5/3/201641.3241.8340.2140.87696,086
5/2/201642.0043.0641.2641.77509,482
4/29/201642.2242.2241.0241.70565,286
4/28/201643.0543.2742.0842.20783,233
4/27/201641.9943.4241.7943.381,375,376
4/26/201641.4042.3541.2442.13640,168
4/25/201642.1642.9041.1441.191,161,908
4/22/201641.3142.1940.6842.06890,102
4/21/201641.7342.0040.9341.04947,701
4/20/201640.5742.8840.5741.531,745,091
4/19/201640.8840.9839.8640.67676,914
4/18/201639.5041.2439.4740.85751,636
4/15/201639.1140.1039.0239.83634,661
4/14/201640.5241.6239.0639.16872,268
4/13/201639.6041.0039.5540.67702,597
4/12/201638.8639.5038.1539.31572,789
4/11/201639.3839.5138.5638.65553,338
4/8/201639.9140.1538.8539.27647,021
4/7/201640.7040.7739.2639.461,187,744
4/6/201640.0940.8039.6940.24918,549
4/5/201640.1740.6439.9440.05974,482
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center