FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201757.5657.6556.9757.4957.49687,700
Oct 19, 201756.3257.0656.1357.0357.03605,800
Oct 18, 201756.7657.1756.0856.7656.76642,400
Oct 17, 201755.2256.6155.2256.4756.47666,600
Oct 16, 201755.6055.9054.9755.3055.30743,700
Oct 13, 201755.0056.1254.9355.2855.28822,300
Oct 12, 201756.0056.0054.2854.9954.99878,600
Oct 11, 201756.3556.6655.7855.9855.98577,300
Oct 10, 201756.8157.2056.0356.1956.19802,600
Oct 09, 201757.2857.4056.2156.3956.39957,700
Oct 06, 201755.3657.6555.0957.2857.282,017,200
Oct 05, 201755.2355.4154.1955.4155.411,108,300
Oct 04, 201755.3455.5754.3954.5454.54640,500
Oct 03, 201755.0155.5654.8055.5455.54481,900
Oct 02, 201755.2755.3754.6854.9554.95887,600
Sep 29, 201754.9555.5854.7754.8854.88657,400
Sep 28, 201754.3455.1153.9954.6654.66575,000
Sep 27, 201753.0554.4752.9554.3554.35835,700
Sep 26, 201752.3253.2652.0952.9952.99814,900
Sep 25, 201750.3652.4650.3652.3352.331,061,600
Sep 22, 201749.5050.4149.5050.3750.37378,800
Sep 21, 201750.1850.4749.4049.4749.47290,500
Sep 20, 201749.3750.3248.9150.0950.09475,500
Sep 19, 201749.6749.9648.7349.4749.47594,800
Sep 18, 201749.9050.3349.3149.4349.43370,400
Sep 15, 201749.7450.0149.2649.5949.59646,900
Sep 14, 201750.4650.4649.5449.6349.63402,400
Sep 13, 201750.3850.7050.0650.4750.47555,900
Sep 12, 201750.1050.5249.7050.3250.32558,600
Sep 11, 201749.5750.0049.5049.9649.96735,300
Sep 08, 201749.3849.7749.1349.2849.28632,800
Sep 07, 201749.2349.5048.8849.4449.44520,100
Sep 06, 201748.9649.1248.5349.0149.01565,800
Sep 05, 201747.7348.8747.7348.7448.74931,100
Sep 01, 201747.4648.1447.1348.0048.001,241,300
Aug 31, 201748.5248.9746.0047.5747.574,469,900
Aug 30, 201748.8649.9948.5449.2749.272,565,900
Aug 29, 201749.3849.5148.4748.5748.571,278,300
Aug 28, 201750.4150.7849.2349.7349.731,218,700
Aug 25, 201750.1450.4149.2750.3450.34923,700
Aug 24, 201750.6751.7449.6850.1450.141,160,700
Aug 23, 201748.8350.0048.2249.8249.82694,800
Aug 22, 201748.8049.2848.3348.7348.73716,400
Aug 21, 201747.2248.8047.1548.6048.601,148,700
Aug 18, 201747.5047.7047.0647.1347.13764,400
Aug 17, 201747.9048.0547.1647.8547.85881,400
Aug 16, 201748.1548.4047.7847.9047.90987,700
Aug 15, 201750.0550.0547.6747.7547.75970,800
Aug 14, 201748.9449.8548.6849.7749.77452,700
Aug 11, 201748.2848.8047.7948.5048.50340,700
Aug 10, 201748.9949.1848.1948.2948.29485,200
Aug 09, 201749.1949.8148.4049.2549.25615,000
Aug 08, 201750.2751.5249.4149.7049.70897,200
Aug 07, 201750.0251.2049.8350.2750.27859,800
Aug 04, 201749.3950.7449.1549.9749.97884,100
Aug 03, 201749.5250.0748.6549.3149.31511,400
Aug 02, 201749.3649.8148.8749.3749.37854,600
Aug 01, 201748.5349.4547.9849.3949.39871,800
Jul 31, 201747.6748.3147.2048.3148.31658,400
Jul 28, 201747.7247.9546.7947.4147.41675,200
Jul 27, 201747.5047.8946.7547.8347.83478,900
Jul 26, 201746.8147.3946.2147.2547.25444,500
Jul 25, 201745.9346.8045.5546.7646.761,056,500
Jul 24, 201746.8047.0645.5245.6145.61895,700
Jul 21, 201747.3547.3546.3946.8746.871,064,200
Jul 20, 201747.8948.1346.9747.0247.02671,100
Jul 19, 201748.3548.8947.7547.8747.871,251,000
Jul 18, 201748.3448.3447.4748.1048.10715,900
Jul 17, 201747.0148.5047.0048.3548.351,331,800
Jul 14, 201746.8147.3846.3047.1047.10864,000
Jul 13, 201745.7846.6745.6046.6346.631,189,400
Jul 12, 201745.3045.8744.9445.3645.36892,800
Jul 11, 201745.4745.6944.3045.0645.061,528,300
Jul 10, 201746.3346.9044.7445.3545.353,055,800
Jul 07, 201748.0048.5947.7247.8747.871,086,600
Jul 06, 201747.9248.4147.5548.1148.11614,600
Jul 05, 201748.9749.4548.1648.3148.31951,400
Jul 03, 201749.7049.9548.5649.2049.20494,500
Jun 30, 201748.1549.7048.0049.3749.37784,100
Jun 29, 201748.6149.1247.7348.0048.00925,300
Jun 28, 201748.0548.6347.6548.6148.61799,400
Jun 27, 201748.2248.7447.7047.7947.79948,700
Jun 26, 201748.0348.4447.7948.3448.34988,300
Jun 23, 201748.3548.7647.7347.9247.92969,300
Jun 22, 201748.4148.9847.8048.4848.481,531,600
Jun 21, 201748.0648.6947.8548.3248.32815,600
Jun 20, 201749.0549.1048.0948.1148.11854,700
Jun 19, 201748.2049.0947.6748.9548.951,376,900
Jun 16, 201747.5648.2547.2348.0248.021,532,700
Jun 15, 201748.3748.8947.9548.1948.191,251,900
Jun 14, 201749.9350.0047.3048.6548.653,019,600
Jun 13, 201751.4251.4250.4351.0151.011,111,600
Jun 12, 201750.7351.3249.5450.9450.941,632,200
Jun 09, 201753.1653.3450.9050.9950.991,448,500
Jun 08, 201752.7853.9152.5152.9452.941,185,700
Jun 07, 201752.0052.8651.2752.6452.641,242,300
Jun 06, 201751.8352.7551.2051.9751.971,373,100
Jun 05, 201752.1652.6551.7252.2952.291,480,100
Jun 02, 201752.6552.8150.3052.2152.212,967,400
Jun 01, 201751.8752.1350.9751.9551.952,270,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...