• FirefoxInstall the new Firefox »
  •  Dow Up0.53% Nasdaq Up0.51%

    Five Below, Inc. (FIVE)

    -NasdaqGS
    31.50 Down 0.24(0.74%) 12:18PM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 17, 201232.5032.5030.5631.26465,70031.26
    Aug 16, 201233.2533.2532.0032.30293,40032.30
    Aug 15, 201233.1233.4932.5033.25384,80033.25
    Aug 14, 201232.3632.7332.0032.51167,10032.51
    Aug 13, 201232.4932.7031.4732.11560,50032.11
    Aug 10, 201233.9733.9732.3932.71304,30032.71
    Aug 9, 201233.0133.5232.7733.13182,90033.13
    Aug 8, 201233.0033.4032.4732.88289,50032.88
    Aug 7, 201231.5533.0031.0032.43569,00032.43
    Aug 6, 201229.9531.4929.6931.16227,30031.16
    Aug 3, 201229.9029.9029.2129.79167,00029.79
    Aug 2, 201228.9929.9028.7929.42192,10029.42
    Aug 1, 201229.8529.8528.7929.14199,60029.14
    Jul 31, 201230.0030.0028.7029.34293,70029.34
    Jul 30, 201230.0130.7229.0929.81260,50029.81
    Jul 27, 201228.3029.9627.0129.65226,80029.65
    Jul 26, 201227.5928.2526.9727.89294,80027.89
    Jul 25, 201227.9128.2326.9227.05426,10027.05
    Jul 24, 201228.3529.3527.3027.60343,50027.60
    Jul 23, 201227.2428.2426.7727.55233,20027.55
    Jul 20, 201226.2129.4026.1027.27969,10027.27
    Jul 19, 201226.0529.4325.0026.5010,460,20026.50
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.