$43.12 0.00 (%) Five Below Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIVE historical data

Date Open High Low Close Volume
12/6/201642.1143.2941.6243.121,117,979
12/5/201644.0744.0741.5542.182,223,238
12/2/201644.4545.3242.9443.824,598,958
12/1/201638.9940.1537.9539.882,643,972
11/30/201639.9339.9939.1339.361,149,846
11/29/201640.0940.8839.6939.891,408,568
11/28/201641.7142.0040.0740.261,306,328
11/25/201643.2843.4442.1342.33516,122
11/23/201642.2943.2842.2943.101,414,765
11/22/201641.2042.6740.8542.561,644,815
11/21/201639.9840.7839.7840.531,195,877
11/18/201640.4940.5539.4039.951,010,086
11/17/201640.2540.8939.8940.53894,110
11/16/201640.5141.1040.0140.36577,466
11/15/201641.2541.6039.7040.51961,141
11/14/201640.8342.5740.5341.222,083,579
11/11/201639.4340.6639.1940.521,070,520
11/10/201638.2539.8638.2539.521,546,920
11/9/201636.4337.9835.8537.921,017,537
11/8/201637.0037.4936.3537.22664,231
11/7/201636.2237.1236.2236.911,024,172
11/4/201635.2336.2135.0335.54883,570
11/3/201635.6436.2235.1435.301,242,818
11/2/201636.1136.4535.7535.94795,360
11/1/201637.4237.4935.7236.261,434,956
10/31/201637.3937.6937.0637.58826,081
10/28/201636.2637.4636.2137.29751,832
10/27/201637.2437.2936.0236.33929,611
10/26/201638.0538.4036.9837.321,552,424
10/25/201637.1437.6236.8637.48844,148
10/24/201636.7537.6636.2737.501,492,400
10/21/201637.6337.7937.1437.19535,597
10/20/201637.8338.1137.4237.751,001,353
10/19/201636.6037.8636.0537.561,735,281
10/18/201636.3136.6435.2236.382,823,316
10/17/201637.2037.3036.0036.111,382,153
10/14/201638.1338.4737.2737.371,010,894
10/13/201638.9239.3037.9538.10945,158
10/12/201639.1139.1738.8238.89801,488
10/11/201639.8840.0838.7739.001,426,887
10/10/201640.5641.0539.4439.51862,115
10/7/201640.0040.8339.7740.521,098,970
10/6/201639.3340.0338.8939.97831,910
10/5/201639.5140.5739.4339.601,023,769
10/4/201639.6039.7938.6939.31793,331
10/3/201640.2440.2439.1339.60873,530
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
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center