$40.29 +0.25 (%) Five Below Inc - NASDAQ

Sep. 30, 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
9/30/201640.4240.7539.3440.291,264,309
9/29/201641.8041.8639.9940.041,359,823
9/28/201642.2342.5041.4141.881,208,965
9/27/201641.7442.1841.5242.12969,752
9/26/201641.7241.9041.5041.621,401,401
9/23/201641.9442.0741.1541.821,040,151
9/22/201641.3042.2341.3042.111,011,339
9/21/201640.4741.5940.4441.221,164,123
9/20/201640.6940.9040.2940.461,230,668
9/19/201641.6641.7340.2740.381,098,882
9/16/201641.5642.2141.1241.591,105,641
9/15/201641.4741.8641.0241.65586,427
9/14/201640.9541.6640.6541.56755,598
9/13/201641.4041.6040.5341.05747,567
9/12/201641.3442.2941.3241.831,271,964
9/9/201642.1742.6141.3241.351,299,983
9/8/201644.1844.3742.5342.601,706,810
9/7/201643.6744.5943.4144.561,070,570
9/6/201643.6044.2343.0243.891,794,443
9/2/201644.1744.1943.1443.401,041,190
9/1/201642.2045.4942.0044.054,173,706
8/31/201644.8745.4744.0144.562,855,875
8/30/201645.6745.6744.3244.812,177,414
8/29/201646.3446.4345.1145.261,810,676
8/26/201647.0847.5445.6546.401,309,520
8/25/201646.1747.1144.1647.081,487,920
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
  • Showing 1-100 of 1,058 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center