$33.96 -0.46 (%) Five Below Inc - NASDAQ

May. 27, 2015 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIVE historical data

Date Open High Low Close Volume
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
4/15/201536.4436.5135.7036.30799,765
4/14/201536.1936.4235.2136.311,063,737
4/13/201536.3236.7136.0136.16747,335
4/10/201537.0737.0736.2536.28528,774
4/9/201536.9337.0136.2936.92698,756
4/8/201536.4436.9936.4436.95768,851
4/7/201536.6936.9136.3636.44710,117
4/6/201535.8137.4335.4136.651,387,043
4/2/201536.0336.4635.7035.911,067,871
4/1/201535.4536.7535.4036.301,752,746
3/31/201535.3535.8635.2035.57767,326
3/30/201535.2935.8135.2935.491,077,261
3/27/201535.3735.7934.5435.241,645,839
3/26/201535.1836.3634.1135.559,128,040
3/25/201532.9233.0831.8232.222,273,038
3/24/201533.6033.6132.5732.691,697,520
3/23/201532.0133.1931.6933.171,572,883
3/20/201531.3232.3731.2831.861,575,823
3/19/201530.2131.6130.2131.371,284,243
3/18/201530.6130.6930.1430.421,247,532
3/17/201530.4630.8630.3030.651,169,637
3/16/201531.1731.3730.3330.601,077,982
3/13/201530.6931.2030.3331.091,283,416
3/12/201529.5630.8529.1830.693,354,033
3/11/201529.2130.2828.8328.982,854,429
3/10/201528.6528.9228.5128.581,849,015
3/9/201529.2429.4428.8528.881,139,991
3/6/201529.7530.0529.0029.101,368,163
3/5/201530.9531.0429.8729.911,043,089
3/4/201531.4031.4230.9330.96478,513
3/3/201531.5531.7831.2831.41430,717
3/2/201531.7631.9431.4631.75637,074
2/27/201532.0832.2831.5631.74839,496
2/26/201532.4232.6431.9832.10535,818
2/25/201532.2032.7532.2032.40926,898
2/24/201531.8932.4431.8032.09686,431
2/23/201532.2232.5331.7131.85662,274
2/20/201532.2932.5132.0132.22437,178
2/19/201532.7032.9632.1732.20483,080
2/18/201532.8633.1332.3932.72371,147
2/17/201532.9933.1731.9332.96749,659
2/13/201532.8833.3132.3433.01769,960
2/12/201533.3633.5532.6532.90722,510
2/11/201533.7934.2032.2933.231,657,581
2/10/201533.5734.0533.3833.80494,123
2/9/201533.7534.2533.3033.41659,383
2/6/201533.9234.1233.4633.78627,873
2/5/201533.9934.1133.6933.90557,629
2/4/201533.6434.0633.5333.79621,479
2/3/201533.7634.1633.2733.95703,614
2/2/201533.3534.0632.6433.701,252,398
1/30/201534.0134.3933.1433.32912,298
1/29/201533.9734.4433.6234.27592,000
1/28/201534.5634.7033.7533.93805,710
1/27/201534.0634.8233.9634.42883,611
1/26/201534.0734.7534.0034.40899,502
1/23/201533.5834.3533.4434.14944,853
1/22/201533.0633.6732.7433.50992,071
1/21/201533.2733.7332.7732.801,027,653
1/20/201533.9934.1132.7533.251,407,584
1/16/201533.2034.1832.9233.981,026,625
1/15/201534.5934.8632.9733.321,258,580
1/14/201532.1234.5932.0134.552,275,025
1/13/201534.7434.9332.5533.202,726,705
1/12/201534.9635.1634.3834.432,204,704
1/9/201536.9837.6734.8735.1810,067,080
1/8/201542.5743.7541.8043.632,242,921
1/7/201540.5742.8440.0042.391,664,145
1/6/201540.3540.6138.9240.32937,074
1/5/201539.4340.8739.1840.451,319,234
1/2/201541.1141.6139.8039.921,058,146
12/31/201440.5741.5240.2640.83810,844
  • Showing 1-100 of 716 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center