$34.21 +0.97 (%) Five Below Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201633.4834.3133.1234.21704,421
2/11/201632.2233.4732.2233.24623,814
2/10/201632.8233.3332.4332.72979,007
2/9/201632.2233.5532.2232.551,042,966
2/8/201633.7933.9332.0332.461,607,763
2/5/201635.1935.2833.7534.211,818,474
2/4/201635.4835.7634.3335.241,257,665
2/3/201635.7636.1235.1935.68936,668
2/2/201635.4036.4935.1635.68677,744
2/1/201635.1735.9034.3735.831,121,198
1/29/201634.5035.2534.1035.23953,300
1/28/201634.2434.4933.6034.16611,137
1/27/201634.2634.6933.5633.87701,976
1/26/201633.3034.3933.0734.37946,934
1/25/201633.8433.8432.9633.07837,718
1/22/201633.9834.5033.5733.96980,228
1/21/201633.1134.5132.8733.531,123,150
1/20/201633.0533.4531.9733.091,773,026
1/19/201633.4733.9832.6433.281,407,948
1/15/201633.1434.0032.5433.212,327,188
1/14/201634.3334.8133.8033.872,159,809
1/13/201634.8735.5134.0734.362,708,298
1/12/201634.2735.1733.3034.111,788,969
1/11/201633.7634.0833.1033.881,526,106
1/8/201634.4635.5033.5233.583,605,706
1/7/201633.2534.2333.2133.722,358,901
1/6/201633.8634.3133.5233.781,524,953
1/5/201633.5034.6733.3734.253,446,183
1/4/201631.4632.8831.4632.842,427,822
12/31/201531.9832.3031.6532.101,285,889
12/30/201532.2432.5331.6832.11608,299
12/29/201532.2232.8032.1532.36673,345
12/28/201532.1732.6331.6932.08999,511
12/24/201532.7132.9731.7632.31499,256
12/23/201532.7833.0432.4332.581,108,622
12/22/201532.0532.7431.7932.661,236,627
12/21/201532.1332.6031.3332.052,003,633
12/18/201531.4032.1131.2032.0210,422,597
12/17/201532.4732.6731.6031.812,962,665
12/16/201530.4131.4230.0631.131,252,885
12/15/201529.7530.2729.3730.111,206,375
12/14/201529.4829.9328.9929.701,725,346
12/11/201529.0229.5828.8829.471,358,592
12/10/201528.6729.7528.4829.561,822,818
12/9/201528.7029.3428.4128.571,032,335
12/8/201528.4829.2728.1728.901,037,529
12/7/201528.8829.3828.2028.861,469,602
12/4/201530.8231.6627.8729.437,219,921
12/3/201528.3428.7526.9727.912,920,672
12/2/201528.2228.6127.5127.681,239,998
12/1/201527.8628.0327.1427.981,649,664
11/30/201528.5828.9727.5828.011,452,980
11/27/201529.2629.6428.8428.97300,270
11/25/201529.2829.8329.0129.29611,500
11/24/201527.5329.8727.2629.261,601,583
11/23/201528.0228.2327.5027.881,069,833
11/20/201527.8728.2727.3027.851,391,451
11/19/201527.6928.0327.4327.52698,410
11/18/201527.6927.8727.1927.781,228,219
11/17/201527.8327.9126.9527.502,195,491
11/16/201528.4328.7527.1028.492,103,770
11/13/201531.0331.1929.0329.081,706,718
11/12/201532.0032.1531.2031.39774,800
11/11/201534.2534.2531.6431.891,420,722
11/10/201533.3634.2933.1834.22710,413
11/9/201534.0834.2032.9733.50589,975
11/6/201534.1934.8133.7634.26360,329
11/5/201534.2334.6733.8234.40368,847
11/4/201534.8034.9933.9034.08597,575
11/3/201534.9635.2734.6134.86547,969
11/2/201534.3135.1233.6534.85691,562
10/30/201533.9334.6633.3334.341,021,981
10/29/201532.7433.5032.1133.40693,423
10/28/201532.9533.1631.4332.573,444,384
10/27/201534.8134.8833.9334.45776,719
10/26/201534.6635.4134.6134.99669,830
10/23/201536.2036.3234.3834.61626,635
10/22/201535.6036.0635.2335.87479,103
10/21/201536.0136.0335.3435.49337,438
10/20/201535.6536.0235.5235.80395,883
10/19/201534.8535.9134.8035.61589,021
10/16/201534.3735.0034.0634.92939,414
10/15/201533.7934.3833.3434.34519,419
10/14/201534.3534.3533.1833.61491,176
10/13/201534.4535.0134.2234.30383,374
10/12/201535.1235.2134.3634.71495,617
10/9/201535.3035.4034.6235.07507,145
10/8/201534.8935.5034.7235.29802,068
10/7/201535.0135.9133.9934.85585,505
10/6/201535.6435.8034.5634.75455,663
10/5/201535.0635.8435.0435.68805,631
10/2/201533.7734.9333.5134.90633,297
10/1/201533.4534.1032.9034.01886,577
9/30/201533.3433.7732.3733.581,127,744
9/29/201534.3134.6032.7532.961,449,242
9/28/201534.1534.7033.9034.301,528,690
9/25/201533.8335.1533.5634.311,727,734
9/24/201533.0234.0932.6233.501,282,818
9/23/201533.5533.7433.0033.13607,555
9/22/201533.0333.6032.8433.55723,204
  • Showing 1-100 of 898 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center