$41.04 -0.13 (%) Five Below Inc - NASDAQ

Sep. 29, 2014 | 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
9/29/201440.7141.4540.1941.04518,389
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
8/29/201440.0040.7839.8040.56612,762
8/28/201439.5440.2538.9340.02570,751
8/27/201439.9240.3039.4439.84389,778
8/26/201439.7540.3639.4439.92444,093
8/25/201439.6340.1039.5439.73425,193
8/22/201439.2939.8038.7239.45301,306
8/21/201438.9939.5938.5839.32376,099
8/20/201439.2339.6538.1838.94456,263
8/19/201438.2039.7537.9639.29530,339
8/18/201437.9938.1637.5638.05619,830
8/15/201438.1838.2037.2037.63452,809
8/14/201438.1138.1137.4537.80610,141
8/13/201438.9038.9037.5138.01832,941
8/12/201439.1239.2938.3738.94407,638
8/11/201438.6239.7738.2739.18898,918
8/8/201437.3238.6337.2738.52594,041
8/7/201436.9737.3936.7737.25428,542
8/6/201435.9336.9935.5136.83512,834
8/5/201435.7636.6135.6736.03588,559
8/4/201435.7836.2435.1436.05686,286
8/1/201436.5337.0035.4235.69571,671
7/31/201437.1637.7636.1736.62973,013
7/30/201436.3237.6336.1237.59801,350
7/29/201435.3136.2035.1136.10615,415
7/28/201435.5335.7034.8435.27669,066
7/25/201435.4335.7735.3135.41441,491
7/24/201435.7236.4835.6135.79828,779
7/23/201435.9535.9935.1835.56738,113
7/22/201435.9136.3735.4635.991,274,397
7/21/201435.4935.6234.2334.40816,194
7/18/201434.5035.7134.4835.70702,959
7/17/201435.1435.3534.5034.601,027,187
7/16/201435.6136.6934.6235.271,389,049
7/15/201436.8536.8635.4235.43971,381
7/14/201436.8137.0536.1636.66656,104
7/11/201436.6136.8035.8136.51840,273
7/10/201437.2937.6136.6536.78858,057
7/9/201437.2537.9837.0637.86546,406
7/8/201438.1538.1537.0037.151,016,613
7/7/201439.1239.1238.0438.19539,480
7/3/201439.3439.7338.9839.12272,844
7/2/201440.3140.3138.7639.25586,813
7/1/201439.9040.8139.9040.34767,794
6/30/201439.4740.4039.4239.91750,114
6/27/201439.3140.1039.2939.843,913,414
6/26/201439.8339.9838.9339.58928,720
6/25/201438.4739.5638.0339.34977,867
6/24/201440.3340.5638.5638.711,377,230
6/23/201440.1940.6739.4940.491,170,872
6/20/201440.0740.3039.4640.261,195,589
6/19/201439.2740.1338.7839.971,360,012
6/18/201438.3739.6137.7439.311,796,064
6/17/201436.4037.7635.8337.701,220,204
6/16/201436.3536.9536.3336.501,005,113
6/13/201436.9337.0036.1836.57773,675
6/12/201437.0537.2335.7137.101,999,234
6/11/201436.3937.3836.2136.96863,437
6/10/201436.3637.9036.3136.622,110,772
6/9/201435.2735.7034.9735.44958,408
6/6/201435.1635.5034.8835.141,012,510
6/5/201437.6037.6434.3435.043,993,534
6/4/201436.2836.8135.7136.532,027,810
6/3/201436.6737.0935.8736.171,045,257
6/2/201436.6837.2236.0736.76961,398
5/30/201435.3836.5135.3036.211,574,038
5/29/201435.2935.4834.6235.06552,297
5/28/201436.0636.0634.8435.31823,831
5/27/201436.6836.9735.8336.08587,095
5/23/201436.5337.1136.0636.40594,877
5/22/201436.2337.1536.1836.50806,208
5/21/201436.9137.3735.5735.69708,792
5/20/201438.0438.3436.7036.80512,626
5/19/201437.5138.2837.3138.16639,405
5/16/201436.6837.6536.0737.64621,479
5/15/201436.8237.0136.0036.76602,480
5/14/201437.1138.0036.5436.97724,902
5/13/201438.2939.0837.4237.68614,951
5/12/201437.7438.7137.6638.26637,000
5/9/201438.3138.3137.1437.71464,665
5/8/201437.7038.6937.1837.46728,743
  • Showing 1-100 of 552 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center