Five Below Inc $38.56

down -0.91


23/4/2014 05:20 PM  |  NASDAQ : FIVE  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIVE historical data

Date Open High Low Close Volume
4/22/201438.3939.8038.3939.47453,294
4/21/201438.2338.8737.9438.36639,107
4/17/201438.4838.7538.0238.27439,901
4/16/201438.7338.9938.0038.55561,254
4/15/201438.7939.1137.4438.581,013,180
4/14/201438.7739.3737.2738.531,088,710
4/11/201437.4039.4236.6338.341,195,750
4/10/201439.3139.5037.2137.811,765,480
4/9/201439.1439.3838.4339.231,102,140
4/8/201439.5340.1238.9938.991,217,980
4/7/201440.2240.6139.1439.501,226,570
4/4/201441.5042.0039.6340.321,765,650
4/3/201441.3541.9840.7341.132,462,360
4/2/201442.2042.3341.0041.493,452,410
4/1/201442.5943.3542.4442.72672,997
3/31/201443.3443.4741.8242.481,370,600
3/28/201443.0143.6942.7642.95828,273
3/27/201442.1643.9042.1643.231,705,210
3/26/201443.9044.3541.9042.346,635,310
3/25/201438.4439.0337.7238.002,264,330
3/24/201438.6238.7937.5338.191,168,030
3/21/201438.8639.2138.2538.591,040,900
3/20/201438.9539.1238.4738.83515,975
3/19/201437.4539.1737.2438.99638,882
3/18/201437.1838.1836.6537.651,102,680
3/17/201436.9137.6236.5937.30414,224
3/14/201437.1337.1536.6136.79490,362
3/13/201437.6938.1136.9537.14407,756
3/12/201437.5437.9937.0337.59559,669
3/11/201438.7638.8037.8237.85728,369
3/10/201438.6339.0037.9638.67402,410
3/7/201438.6740.1438.3838.60573,987
3/6/201438.9139.2937.6938.62935,168
3/5/201439.4539.4638.1638.96984,137
3/4/201438.9940.2538.9639.49949,942
3/3/201438.1038.6337.3438.49876,723
2/28/201439.2839.5738.0838.54785,236
2/27/201438.4139.7037.7939.171,157,600
2/26/201436.7638.9936.3138.711,219,350
2/25/201436.0136.6735.4136.48777,399
2/24/201435.1336.3935.0135.89781,730
2/21/201435.2535.5934.9835.04712,984
2/20/201435.4635.7234.7735.03816,046
2/19/201436.3636.4435.5535.58515,740
2/18/201436.5236.7036.2236.32491,519
2/14/201435.5537.2535.5536.392,029,840
2/13/201436.1937.0235.8136.83392,513
2/12/201436.9837.1936.4736.60609,753
2/11/201436.0537.5035.8837.111,279,200
2/10/201436.0736.3335.1736.03580,364
2/7/201436.8237.3535.8736.01678,786
2/6/201435.3037.3035.1136.841,412,150
2/5/201435.0835.2833.9434.531,208,480
2/4/201435.8036.3135.1935.34749,787
2/3/201436.6437.4835.1335.361,210,210
1/31/201435.8936.9535.5836.65756,679
1/30/201436.7137.1936.4336.501,038,850
1/29/201436.7636.8935.9136.361,044,020
1/28/201437.3937.7736.8336.99652,769
1/27/201437.1337.7336.0537.511,633,310
1/24/201437.0837.4735.9336.931,410,980
1/23/201437.5037.5636.7237.161,369,130
1/22/201436.9537.2036.4936.54779,267
1/21/201438.3138.5836.6236.911,759,860
1/17/201438.6438.8037.7938.04999,316
1/16/201439.5239.6838.3038.751,214,090
1/15/201439.6840.2739.2139.711,073,600
1/14/201438.3140.4737.8140.431,869,090
1/13/201440.0540.3437.7738.122,500,250
1/10/201440.0441.7339.8940.465,032,640
1/9/201444.7344.8842.8743.591,656,470
1/8/201443.9445.1443.8845.02801,213
1/7/201444.0044.6543.9144.10559,092
1/6/201443.7244.9043.4943.89858,653
1/3/201442.9643.8142.6343.63714,308
1/2/201443.0843.3342.2242.78646,790
12/31/201343.1843.7643.0143.20479,373
12/30/201342.6443.4642.5043.22728,669
12/27/201343.7043.7042.1842.651,783,210
12/26/201343.7743.8443.1343.64425,958
12/24/201344.1044.4043.0043.81378,435
12/23/201344.1444.8243.5943.951,132,560
12/20/201342.2342.9442.0042.73904,118
12/19/201343.0043.1841.9442.26729,667
12/18/201343.6543.8042.6243.44783,998
12/17/201343.3743.7042.9643.66569,703
12/16/201343.3444.0043.1543.50875,078
12/13/201344.0044.2442.9543.451,162,080
12/12/201342.2944.0041.6543.751,856,650
12/11/201343.3543.3542.1942.33886,482
12/10/201344.7544.9242.8942.891,471,040
12/9/201345.5245.8744.7744.801,067,010
12/6/201345.4046.8545.0045.295,705,480
12/5/201349.6051.0047.7547.752,451,060
12/4/201350.0051.1948.9149.711,406,690
12/3/201352.0052.2150.3650.49928,797
12/2/201353.3553.5851.6852.24690,289
11/29/201353.9153.9553.1153.16228,891
11/27/201353.4854.0652.7753.56553,734
11/26/201353.8254.6953.3953.45716,477
Trading Center