FIVE BELOW INC $39.89

up +1.37


18/6/2013 04:18 PM  |  NASDAQ : FIVE  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

FIVE historical data

Date Open High Low Close Volume
6/18/2013 38.30 39.99 37.91 39.89 7056
6/17/2013 37.49 38.56 37.35 38.52 3677
6/14/2013 36.85 37.24 36.29 36.98 3009
6/13/2013 36.40 37.10 35.20 36.80 9665
6/12/2013 36.36 36.90 35.25 35.40 7898
6/11/2013 37.07 37.07 35.93 36.30 5619
6/10/2013 36.51 37.91 36.42 37.13 3125
6/7/2013 36.50 37.67 35.99 36.24 4338
6/6/2013 36.88 38.13 36.22 36.34 3201
6/5/2013 37.04 37.21 36.13 37.11 1971
6/4/2013 37.79 38.62 36.62 37.33 3189
6/3/2013 38.24 38.85 37.27 37.78 2782
5/31/2013 37.43 38.56 37.15 38.17 4502
5/30/2013 36.80 37.83 36.57 37.67 2722
5/29/2013 37.48 37.48 36.76 36.79 2231
5/28/2013 38.14 39.12 37.59 37.72 2578
5/24/2013 38.13 38.34 37.55 37.58 1121
5/23/2013 38.53 38.63 37.89 38.47 1510
5/22/2013 39.41 39.90 38.52 38.92 1312
5/21/2013 39.44 39.53 38.91 39.41 1736
5/20/2013 39.24 39.65 38.77 39.48 1702
5/17/2013 39.52 39.73 38.77 39.40 2780
5/16/2013 39.56 40.68 39.36 39.48 3244
5/15/2013 39.36 40.06 39.36 39.58 3237
5/14/2013 38.23 40.61 38.05 39.61 4223
5/13/2013 38.19 38.73 38.02 38.63 2803
5/10/2013 36.95 38.64 36.86 38.42 3039
5/9/2013 37.00 37.19 36.55 37.00 1002
5/8/2013 36.64 37.20 36.27 37.17 1425
5/7/2013 36.24 37.05 36.21 36.92 2501
5/6/2013 36.44 36.81 36.15 36.31 6253
5/3/2013 36.31 36.61 36.03 36.25 2074
5/2/2013 36.32 36.62 35.68 36.06 2910
5/1/2013 36.00 37.04 36.00 36.29 6236
4/30/2013 35.60 36.87 35.12 35.99 16813
4/29/2013 37.49 37.49 36.25 36.50 3437
4/26/2013 36.99 37.55 36.84 37.21 3537
4/25/2013 37.00 37.83 36.77 36.99 2272
4/24/2013 37.30 37.61 36.45 36.90 2197
4/23/2013 36.74 37.42 36.59 37.40 2763
4/22/2013 36.41 36.65 35.84 36.59 2171
4/19/2013 36.30 36.75 36.00 36.51 1481
4/18/2013 35.61 37.17 35.27 36.30 5378
4/17/2013 36.77 36.80 35.12 35.64 2979
4/16/2013 35.64 36.50 35.44 36.35 4468
4/15/2013 36.78 37.32 35.13 35.25 4899
4/12/2013 36.80 37.18 36.80 36.94 4315
4/11/2013 35.89 37.38 35.82 37.00 6068
4/10/2013 35.79 36.24 35.21 36.14 3121
4/9/2013 35.87 36.48 35.53 35.57 4256
4/8/2013 35.54 35.73 34.62 35.69 4992
4/5/2013 36.41 36.42 35.13 35.44 4136
4/4/2013 35.71 37.08 35.66 36.97 4068
4/3/2013 37.01 37.22 35.68 35.74 4149
4/2/2013 37.79 38.39 37.02 37.24 7258
4/1/2013 38.40 38.88 37.54 37.98 8736
3/28/2013 36.15 38.05 35.75 37.89 24569
3/27/2013 39.72 39.95 38.70 39.16 8116
3/26/2013 41.93 41.93 38.98 39.87 8759
3/25/2013 42.21 43.04 40.60 41.55 6230
3/22/2013 41.42 42.67 41.36 41.57 1987
3/21/2013 41.56 41.80 41.17 41.36 1211
3/20/2013 41.35 42.18 41.00 41.78 2154
3/19/2013 41.92 41.98 40.58 41.02 2931
3/18/2013 40.69 42.14 40.39 41.82 3947
3/15/2013 41.66 42.05 40.53 41.07 4005
3/14/2013 41.36 42.10 40.81 41.93 2983
3/13/2013 41.57 41.73 41.13 41.22 3767
3/12/2013 42.07 42.07 41.09 41.47 2369
3/11/2013 42.00 42.20 41.63 41.88 2327
3/8/2013 42.07 42.22 41.63 42.04 2943
3/7/2013 41.58 42.78 41.56 42.03 3724
3/6/2013 41.49 42.66 41.29 42.50 5290
3/5/2013 41.31 41.66 41.03 41.36 7429
3/4/2013 41.08 41.44 40.40 41.03 5271
3/1/2013 39.41 41.15 39.14 41.00 5338
2/28/2013 40.21 40.29 39.69 39.80 2955
2/27/2013 39.62 40.72 39.00 40.21 5902
2/26/2013 38.94 39.63 38.55 39.54 9590
2/25/2013 38.11 39.50 37.81 38.88 9349
2/22/2013 37.45 38.50 37.24 38.06 5721
2/21/2013 36.96 37.60 36.82 37.22 4594
2/20/2013 37.48 38.67 37.19 37.28 6316
2/19/2013 37.49 37.59 37.03 37.38 4137
2/15/2013 37.86 37.86 37.11 37.16 4472
2/14/2013 37.45 37.87 37.20 37.75 1973
2/13/2013 37.83 37.83 36.88 37.42 4722
2/12/2013 37.86 38.05 37.77 37.86 2435
2/11/2013 38.25 38.42 37.81 37.93 3806
2/8/2013 38.13 38.46 37.87 38.35 1725
2/7/2013 38.16 38.50 37.61 38.13 4956
2/6/2013 37.67 38.42 37.52 38.30 3041
2/5/2013 36.86 38.78 36.29 37.83 8170
2/4/2013 36.71 36.95 36.26 36.51 3395
2/1/2013 37.27 37.37 36.83 37.10 7840
1/31/2013 36.91 37.20 36.76 37.00 6096
1/30/2013 36.18 37.37 36.00 37.25 69791
1/29/2013 35.15 36.17 34.65 35.90 6969
1/28/2013 33.91 35.23 33.91 35.14 6188
1/25/2013 34.98 35.04 33.86 34.50 4451
Marketplace
Trading Center