$38.38 +0.92 (%) Five Below Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIVE historical data

Date Open High Low Close Volume
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
4/4/201641.4641.6240.3340.37766,437
4/1/201641.1441.9741.0441.36583,733
3/31/201640.9641.6540.4041.34653,185
3/30/201641.3341.6640.7440.80682,127
3/29/201641.1641.9240.8041.191,116,737
3/28/201640.3141.9840.3141.151,416,431
3/24/201641.4641.7140.0240.381,652,673
3/23/201637.6242.2637.5041.545,072,185
3/22/201639.4440.0838.5038.892,443,824
3/21/201640.1540.5039.4639.521,197,155
3/18/201640.0340.4439.6139.90974,878
3/17/201639.7140.0839.2039.711,041,331
3/16/201639.0240.1538.9239.83570,526
3/15/201639.5440.1939.0039.00863,811
3/14/201639.3639.9038.9639.51585,231
3/11/201638.6939.4538.2039.30668,751
3/10/201638.4139.0637.8838.23515,623
3/9/201638.4238.6737.4638.11539,606
3/8/201639.0739.6238.1438.27714,593
3/7/201638.4739.3538.2339.06590,601
3/4/201637.8438.9037.7438.771,348,526
3/3/201637.7838.0037.2837.70687,109
3/2/201637.6938.2037.1737.98755,953
3/1/201638.6238.7437.2737.601,363,964
2/29/201638.8539.1638.3238.351,001,372
2/26/201638.8039.5238.4838.731,028,654
2/25/201638.2139.1337.9338.72829,125
2/24/201637.7738.1937.2837.96966,392
2/23/201637.7638.4537.4138.221,042,124
2/22/201637.1838.1336.9837.77934,542
2/19/201636.9637.2336.3336.99600,600
2/18/201637.2738.0036.2737.08773,778
2/17/201636.2437.7636.1037.541,299,888
2/16/201634.6036.0834.3135.911,014,340
2/12/201633.4834.3133.1234.21704,421
2/11/201632.2233.4732.2233.24623,814
2/10/201632.8233.3332.4332.72979,007
2/9/201632.2233.5532.2232.551,042,966
2/8/201633.7933.9332.0332.461,607,763
2/5/201635.1935.2833.7534.211,818,474
2/4/201635.4835.7634.3335.241,257,665
2/3/201635.7636.1235.1935.68936,668
2/2/201635.4036.4935.1635.68677,744
2/1/201635.1735.9034.3735.831,121,198
1/29/201634.5035.2534.1035.23953,300
1/28/201634.2434.4933.6034.16611,137
1/27/201634.2634.6933.5633.87701,976
1/26/201633.3034.3933.0734.37946,934
1/25/201633.8433.8432.9633.07837,718
1/22/201633.9834.5033.5733.96980,228
1/21/201633.1134.5132.8733.531,123,150
1/20/201633.0533.4531.9733.091,773,026
1/19/201633.4733.9832.6433.281,407,948
1/15/201633.1434.0032.5433.212,327,188
1/14/201634.3334.8133.8033.872,159,809
1/13/201634.8735.5134.0734.362,708,298
1/12/201634.2735.1733.3034.111,788,969
1/11/201633.7634.0833.1033.881,526,106
1/8/201634.4635.5033.5233.583,605,706
1/7/201633.2534.2333.2133.722,358,901
1/6/201633.8634.3133.5233.781,524,953
1/5/201633.5034.6733.3734.253,446,183
1/4/201631.4632.8831.4632.842,427,822
12/31/201531.9832.3031.6532.101,285,889
12/30/201532.2432.5331.6832.11608,299
  • Showing 1-100 of 967 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center