$46.66 +0.63 (%) Five Below Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIVE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 594 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center