$34.14 +0.64 (%) Five Below Inc - NASDAQ

Jan. 23, 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
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
12/30/201439.7840.6138.9940.58637,760
12/29/201438.3939.8038.2439.69522,930
12/26/201438.9839.3238.3638.40313,526
12/24/201439.0339.5038.4338.76226,822
12/23/201439.1039.6338.8238.87571,289
12/22/201438.6939.2538.2338.94678,186
12/19/201439.9139.9138.5038.831,216,802
12/18/201440.1140.4039.0839.85891,097
12/17/201438.2939.8838.0539.80902,715
12/16/201438.7839.3038.0638.171,291,895
12/15/201437.5139.3037.2639.041,535,712
12/12/201436.8037.8836.6237.39964,228
12/11/201437.2337.5637.0237.151,118,223
12/10/201437.1437.4636.4937.141,690,359
12/9/201436.7737.5036.0137.331,586,380
12/8/201437.1038.0436.8437.281,702,756
12/5/201437.3038.4836.5037.619,840,558
12/4/201442.3043.6542.2042.851,963,582
12/3/201443.3143.6742.4143.071,373,557
12/2/201444.6145.1642.8643.341,455,072
12/1/201446.5046.9544.4144.541,691,371
11/28/201446.4047.8946.0046.66854,950
11/26/201446.5047.0045.7746.031,105,222
11/25/201445.7346.6644.8746.372,460,563
11/24/201445.6746.3745.2445.472,249,116
11/21/201445.3545.6844.6345.261,366,729
11/20/201442.5744.8742.5744.821,826,749
11/19/201442.5043.1741.6842.63855,907
11/18/201442.0442.6341.6242.45609,677
11/17/201442.8743.2041.5942.04678,565
11/14/201442.1743.4842.0642.80544,657
11/13/201442.2742.7341.4542.06333,714
11/12/201440.3642.4940.2542.16861,598
11/11/201441.0841.3940.1040.44372,338
11/10/201441.1341.3640.2241.08538,715
11/7/201439.7941.0139.5640.73700,705
11/6/201438.8040.2138.8039.98536,802
11/5/201438.7340.0438.4638.93558,978
11/4/201438.8439.0038.1338.46530,542
11/3/201439.8440.2438.9139.09773,677
10/31/201439.3040.3839.0739.87765,850
10/30/201438.3239.1038.0538.50607,904
10/29/201438.9139.2237.9938.32518,269
10/28/201438.4538.9537.9638.89701,938
10/27/201437.8938.6137.5038.32824,153
10/24/201438.0038.8637.7137.95684,062
10/23/201438.6939.3238.0138.40697,702
10/22/201440.3140.5038.0038.35833,568
10/21/201440.5741.4839.5340.24690,545
10/20/201439.0340.5638.7840.401,017,828
10/17/201441.5142.4338.2939.161,440,223
10/16/201441.8043.2340.5440.901,266,510
10/15/201440.9542.8439.7342.48821,724
10/14/201440.9543.2640.5641.471,230,954
10/13/201440.4840.9039.2540.41609,425
10/10/201439.3540.7839.2440.37724,013
10/9/201440.7540.8439.2939.60518,482
10/8/201439.1940.9739.0040.86474,641
10/7/201439.6940.1339.2139.26470,627
10/6/201440.7541.1639.7339.90715,615
10/3/201440.4641.5740.0640.75749,328
10/2/201438.9340.4738.5540.05722,361
10/1/201439.5040.1738.7938.94606,937
9/30/201441.0041.1739.6139.61807,278
9/29/201440.7141.4540.1941.04518,389
9/26/201440.4341.4940.4341.17496,850
9/25/201441.3041.3039.9340.30552,869
9/24/201440.4441.4140.0941.34375,851
9/23/201440.1441.1140.1140.27640,637
9/22/201441.8141.9240.3540.37671,310
9/19/201442.3642.6441.3042.011,017,452
9/18/201442.4642.8441.9542.24512,292
9/17/201442.2343.3642.1242.44660,239
9/16/201442.5442.9642.1042.28677,250
9/15/201443.2643.3242.6042.63705,161
9/12/201443.2043.7342.2743.361,061,671
9/11/201439.7543.3039.6643.043,376,450
9/10/201441.9642.9441.6142.352,368,129
9/9/201441.7542.3641.5841.701,136,068
9/8/201441.5142.0041.2441.68829,135
9/5/201441.1341.8140.7841.62449,786
9/4/201440.9341.7640.9041.32593,204
9/3/201440.6241.3440.4840.79622,943
9/2/201440.7841.1140.2440.601,098,664
  • Showing 1-100 of 632 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center