FIVE Historical Prices | Five Below, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Five Below, Inc. (FIVE)

-NasdaqGS

39.40 0.08(0.20%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	39.52	39.73	38.77	39.40	278,000	39.40
May 16, 2013	39.56	40.68	39.36	39.48	324,400	39.48
May 15, 2013	39.36	40.06	39.36	39.58	323,700	39.58
May 14, 2013	38.23	40.61	38.05	39.61	422,300	39.61
May 13, 2013	38.19	38.73	38.02	38.63	280,300	38.63
May 10, 2013	36.95	38.64	36.86	38.42	303,900	38.42
May 9, 2013	37.00	37.19	36.55	37.00	100,200	37.00
May 8, 2013	36.64	37.20	36.27	37.17	142,500	37.17
May 7, 2013	36.24	37.05	36.21	36.92	250,100	36.92
May 6, 2013	36.44	36.81	36.15	36.31	625,300	36.31
May 3, 2013	36.31	36.61	36.03	36.25	207,400	36.25
May 2, 2013	36.32	36.62	35.68	36.06	291,000	36.06
May 1, 2013	36.00	37.04	36.00	36.29	623,600	36.29
Apr 30, 2013	35.60	36.87	35.12	35.99	1,681,300	35.99
Apr 29, 2013	37.49	37.49	36.25	36.50	343,700	36.50
Apr 26, 2013	36.99	37.55	36.84	37.21	353,700	37.21
Apr 25, 2013	37.00	37.83	36.77	36.99	227,200	36.99
Apr 24, 2013	37.30	37.61	36.45	36.90	219,700	36.90
Apr 23, 2013	36.74	37.42	36.59	37.40	276,300	37.40
Apr 22, 2013	36.41	36.65	35.84	36.59	217,100	36.59
Apr 19, 2013	36.30	36.75	36.00	36.51	148,100	36.51
Apr 18, 2013	35.61	37.17	35.27	36.30	537,800	36.30
Apr 17, 2013	36.77	36.80	35.12	35.64	297,900	35.64
Apr 16, 2013	35.64	36.50	35.44	36.35	446,800	36.35
Apr 15, 2013	36.78	37.32	35.13	35.25	489,900	35.25
Apr 12, 2013	36.80	37.18	36.80	36.94	431,500	36.94
Apr 11, 2013	35.89	37.38	35.82	37.00	606,800	37.00
Apr 10, 2013	35.79	36.24	35.21	36.14	312,100	36.14
Apr 9, 2013	35.87	36.48	35.53	35.57	425,600	35.57
Apr 8, 2013	35.54	35.73	34.62	35.69	499,200	35.69
Apr 5, 2013	36.41	36.42	35.13	35.44	413,600	35.44
Apr 4, 2013	35.71	37.08	35.66	36.97	406,800	36.97
Apr 3, 2013	37.01	37.22	35.68	35.74	414,900	35.74
Apr 2, 2013	37.79	38.39	37.02	37.24	725,800	37.24
Apr 1, 2013	38.40	38.88	37.54	37.98	873,600	37.98
Mar 28, 2013	36.15	38.05	35.75	37.89	2,456,900	37.89
Mar 27, 2013	39.72	39.95	38.70	39.16	825,700	39.16
Mar 26, 2013	41.93	41.93	38.98	39.87	875,900	39.87
Mar 25, 2013	42.21	43.04	40.60	41.55	623,000	41.55
Mar 22, 2013	41.42	42.67	41.36	41.57	198,700	41.57
Mar 21, 2013	41.56	41.80	41.17	41.36	121,100	41.36
Mar 20, 2013	41.35	42.18	41.00	41.78	215,400	41.78
Mar 19, 2013	41.92	41.98	40.58	41.02	293,100	41.02
Mar 18, 2013	40.69	42.14	40.39	41.82	394,700	41.82
Mar 15, 2013	41.66	42.05	40.53	41.07	400,500	41.07
Mar 14, 2013	41.36	42.10	40.81	41.93	298,300	41.93
Mar 13, 2013	41.57	41.73	41.13	41.22	376,700	41.22
Mar 12, 2013	42.07	42.07	41.09	41.47	236,900	41.47
Mar 11, 2013	42.00	42.20	41.63	41.88	232,700	41.88
Mar 8, 2013	42.07	42.22	41.63	42.04	294,300	42.04
Mar 7, 2013	41.58	42.78	41.56	42.03	372,400	42.03
Mar 6, 2013	41.49	42.66	41.29	42.50	529,000	42.50
Mar 5, 2013	41.31	41.66	41.03	41.36	742,900	41.36
Mar 4, 2013	41.08	41.44	40.40	41.03	527,100	41.03
Mar 1, 2013	39.41	41.15	39.14	41.00	533,800	41.00
Feb 28, 2013	40.21	40.29	39.69	39.80	295,500	39.80
Feb 27, 2013	39.62	40.72	39.00	40.21	590,200	40.21
Feb 26, 2013	38.94	39.63	38.55	39.54	959,000	39.54
Feb 25, 2013	38.11	39.50	37.81	38.88	934,900	38.88
Feb 22, 2013	37.45	38.50	37.24	38.06	572,100	38.06
Feb 21, 2013	36.96	37.60	36.82	37.22	459,400	37.22
Feb 20, 2013	37.48	38.67	37.19	37.28	631,600	37.28
Feb 19, 2013	37.49	37.59	37.03	37.38	413,700	37.38
Feb 15, 2013	37.86	37.86	37.11	37.16	447,200	37.16
Feb 14, 2013	37.45	37.87	37.20	37.75	197,300	37.75
Feb 13, 2013	37.83	37.83	36.88	37.42	472,200	37.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FIVE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Five Below, Inc. (FIVE)