$34.11 -0.38 (%) Five Below Inc - NASDAQ

Sep. 4, 2015 | 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
9/4/201534.2934.8834.0034.111,733,736
9/3/201535.0035.7534.0034.498,519,903
9/2/201538.0038.1737.0938.012,867,908
9/1/201537.7638.4436.7337.471,643,892
8/31/201538.4739.1238.1438.671,118,068
8/28/201537.4438.5837.2338.501,495,433
8/27/201536.3337.6836.0237.601,062,428
8/26/201535.6336.3834.9636.161,043,933
8/25/201535.7336.3234.9234.971,082,720
8/24/201534.2636.6233.8234.631,172,954
8/21/201535.4735.9635.1235.34619,725
8/20/201536.3536.7236.0036.02384,490
8/19/201537.5037.7136.6036.72701,547
8/18/201537.8537.9937.4837.74291,495
8/17/201538.2138.6537.3237.78521,298
8/14/201537.0638.5537.0138.41739,222
8/13/201537.0737.4636.7437.24447,120
8/12/201536.8537.1636.2037.01405,676
8/11/201537.3437.4936.7037.15798,536
8/10/201536.9537.9436.8737.531,021,207
8/7/201536.6537.4736.4036.741,351,030
8/6/201538.2838.7836.0636.851,225,149
8/5/201537.3738.5637.2238.32744,769
8/4/201536.5037.4336.3837.24716,373
8/3/201536.9137.1736.2936.64616,896
7/31/201537.1437.6736.6036.87691,377
7/30/201536.6137.4036.1537.26649,376
7/29/201536.5337.0336.0836.66416,114
7/28/201536.1836.6435.6536.34649,771
7/27/201537.4137.7435.9936.271,159,080
7/24/201537.4837.9737.0437.651,440,886
7/23/201537.3337.5336.9837.42495,546
7/22/201537.2337.5737.0737.39594,952
7/21/201537.7738.3537.3037.34620,769
7/20/201538.6438.9037.7637.90768,078
7/17/201538.8139.1438.0838.47917,093
7/16/201538.5739.0038.3138.37565,259
7/15/201538.5138.8938.3138.44535,558
7/14/201539.4339.7738.6038.65794,660
7/13/201539.6640.0039.2039.511,281,335
7/10/201539.7939.8239.2239.53649,769
7/9/201539.7540.0639.1939.51468,796
7/8/201538.7339.5838.5439.24829,413
7/7/201539.0939.2438.1838.921,073,854
7/6/201539.2139.7438.9739.13611,083
7/2/201539.8639.9839.2239.42448,628
7/1/201539.7640.1639.0639.73572,094
6/30/201539.5739.9538.8939.53511,472
6/29/201540.3340.6039.5139.56586,326
6/26/201540.5240.8040.1940.69537,926
6/25/201540.0840.4939.6140.32523,050
6/24/201540.2740.3539.5939.78659,053
6/23/201540.4341.4740.0540.411,835,822
6/22/201540.1740.1739.4439.88885,468
6/19/201539.7740.2139.1039.811,200,717
6/18/201539.1940.0039.0039.621,024,739
6/17/201539.4339.5338.9939.00538,364
6/16/201538.9039.6938.9039.27647,882
6/15/201538.9339.3038.3738.97759,688
6/12/201538.8639.2138.6239.03572,323
6/11/201539.1639.5938.7538.90710,246
6/10/201538.9939.4438.8939.12725,588
6/9/201538.6639.0138.1838.81662,422
6/8/201538.3739.2438.2638.681,363,462
6/5/201537.8838.4737.7638.301,667,403
6/4/201537.7838.6837.2037.778,372,653
6/3/201534.4035.2234.1035.104,477,598
6/2/201533.8134.4933.7534.261,255,618
6/1/201533.5934.1732.8333.871,519,743
5/29/201533.9234.5833.1933.251,020,523
5/28/201534.7534.9833.9134.01539,021
5/27/201534.5234.8333.8634.64792,567
5/26/201534.7234.8834.1134.42800,008
5/22/201534.3134.7534.1334.71726,697
5/21/201533.4734.3333.2934.231,024,560
5/20/201534.4234.5333.5233.76700,040
5/19/201534.8334.8534.0834.29562,532
5/18/201534.2834.8934.1934.78498,820
5/15/201534.1834.5633.8134.26536,970
5/14/201533.9134.5533.3434.21484,046
5/13/201534.2734.5833.6533.86973,528
5/12/201534.6334.7634.0034.31709,591
5/11/201534.2134.9734.2134.76770,857
5/8/201534.7234.9434.3534.371,050,435
5/7/201534.2034.9033.9034.49426,865
5/6/201534.7834.7833.7534.34830,114
5/5/201534.3235.0234.1534.641,046,876
5/4/201534.6435.0334.4534.52590,295
5/1/201533.7534.5333.7534.46569,395
4/30/201533.7534.6233.5633.72848,187
4/29/201534.6334.8433.8033.821,023,895
4/28/201535.0935.4934.5034.82914,137
4/27/201536.0936.3534.7935.00710,532
4/24/201536.0736.4735.7236.04650,665
4/23/201535.2436.1435.2435.94566,358
4/22/201535.2835.3834.5435.27583,747
4/21/201535.2935.4334.9635.28850,097
4/20/201535.5835.6734.8835.24897,715
4/17/201536.0636.2434.8935.331,101,247
4/16/201536.1536.4335.5836.28701,235
  • Showing 1-100 of 788 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!