FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 2020109.00109.00102.66105.08105.08541,233
May 27, 2020102.18104.9499.81104.66104.661,433,100
May 26, 2020103.83105.2099.99100.27100.271,227,800
May 22, 202097.55100.4096.7699.5599.551,292,500
May 21, 202091.5797.5091.5797.3097.301,230,600
May 20, 202095.6796.0091.8092.2992.29633,800
May 19, 202093.8797.1192.6694.2894.281,005,900
May 18, 202093.1796.4392.8494.5494.541,222,200
May 15, 202083.8090.1783.5888.9488.941,337,700
May 14, 202082.9786.0381.1185.6485.64803,400
May 13, 202087.4188.0083.5084.1784.171,369,200
May 12, 202092.1294.2087.9787.9987.991,224,000
May 11, 202089.4692.2187.8491.5191.511,260,400
May 08, 202090.8591.5389.2190.5090.501,601,600
May 07, 202090.7491.8588.7688.9688.96743,300
May 06, 202090.9091.3088.5288.8288.82583,300
May 05, 202089.1490.4688.4389.3389.33856,100
May 04, 202085.5388.2884.0188.0788.07672,500
May 01, 202087.3587.8585.6887.2787.27902,500
Apr 30, 202090.6791.9388.0490.1690.16880,200
Apr 29, 202092.1494.6290.9092.6692.661,243,600
Apr 28, 202089.5192.2588.9190.0390.031,126,900
Apr 27, 202082.1386.9081.2286.6186.61887,500
Apr 24, 202079.3681.6979.2380.9880.98691,500
Apr 23, 202080.9582.3878.2678.4278.421,044,700
Apr 22, 202081.0082.3480.3381.7781.77622,700
Apr 21, 202081.4982.0778.4479.3279.32741,000
Apr 20, 202083.6885.6082.9583.6183.61853,400
Apr 17, 202085.0586.8983.4286.4786.47977,300
Apr 16, 202080.9581.5979.6281.3181.311,057,700
Apr 15, 202079.3181.4078.6980.9080.90994,100
Apr 14, 202081.3683.8380.8983.4783.47784,000
Apr 13, 202082.5082.5377.2779.7779.771,080,300
Apr 09, 202079.2986.4679.0582.9882.982,004,900
Apr 08, 202073.3779.5972.0977.1077.101,708,700
Apr 07, 202075.6577.3670.1671.6071.603,260,900
Apr 06, 202067.3172.2666.1670.6570.651,414,100
Apr 03, 202064.1464.9759.3062.7262.721,246,800
Apr 02, 202063.4765.0862.2664.3564.351,342,900
Apr 01, 202066.6168.1363.0663.9063.901,732,600
Mar 31, 202072.6973.3768.9070.3870.381,280,000
Mar 30, 202071.0074.4868.0172.9472.941,452,400
Mar 27, 202077.1777.1771.0771.4371.431,868,200
Mar 26, 202078.3281.4274.0378.1178.112,273,900
Mar 25, 202073.5277.3970.3876.6276.622,527,700
Mar 24, 202062.9472.0062.2571.6471.642,347,900
Mar 23, 202052.2960.4351.3458.5058.502,343,500
Mar 20, 202052.5756.4751.1852.4652.463,616,400
Mar 19, 202056.0058.4847.5352.2752.275,421,500
Mar 18, 202059.6460.8748.0153.5953.593,026,500
Mar 17, 202058.9067.2456.0264.2264.222,951,000
Mar 16, 202070.0071.8155.1357.1757.173,059,400
Mar 13, 202077.1078.2668.2876.5676.562,954,300
Mar 12, 202084.9188.2072.0172.0272.022,857,200
Mar 11, 202095.2897.1090.5591.0891.08953,900
Mar 10, 202093.7497.9790.1097.8797.871,375,400
Mar 09, 202090.0093.4189.5390.8490.841,157,700
Mar 06, 202092.5297.7492.2696.8096.801,239,700
Mar 05, 202096.7496.9793.2695.2995.291,143,600
Mar 04, 202098.1298.5396.0898.1898.18986,200
Mar 03, 202098.28101.4796.0896.6496.641,053,800
Mar 02, 202097.4898.2993.7498.0898.081,462,800
Feb 28, 202097.3999.6895.3196.9596.951,876,000
Feb 27, 2020102.62105.86100.60101.19101.191,380,800
Feb 26, 2020107.47109.42104.90105.60105.601,333,300
Feb 25, 2020111.05111.25106.96107.18107.181,880,900
Feb 24, 2020112.98112.98109.98110.01110.011,184,700
Feb 21, 2020117.61118.18114.47115.65115.65883,700
Feb 20, 2020116.37118.44116.22118.21118.21962,700
Feb 19, 2020116.51118.16116.22116.72116.72586,200
Feb 18, 2020115.50117.88114.81116.13116.13831,200
Feb 14, 2020115.20117.14114.77115.69115.69799,200
Feb 13, 2020113.22115.16111.99114.93114.931,091,000
Feb 12, 2020112.33114.35111.39113.54113.541,069,300
Feb 11, 2020112.22113.29111.14111.78111.78953,400
Feb 10, 2020113.78114.83110.74111.67111.671,111,200
Feb 07, 2020115.59115.59113.03114.01114.01841,500
Feb 06, 2020117.35117.98115.63116.11116.11606,900
Feb 05, 2020114.82117.18114.31116.82116.821,007,600
Feb 04, 2020115.91115.91112.76113.33113.33958,600
Feb 03, 2020113.79116.16113.45113.64113.64837,000
Jan 31, 2020117.00117.00112.21113.22113.221,046,800
Jan 30, 2020117.43118.63116.51117.31117.31811,800
Jan 29, 2020117.99119.17116.57118.66118.66944,900
Jan 28, 2020116.70118.60116.34117.46117.46516,600
Jan 27, 2020116.58118.44115.73116.22116.22945,100
Jan 24, 2020115.78119.06115.49118.75118.75899,400
Jan 23, 2020115.52116.97114.77115.61115.61572,000
Jan 22, 2020118.18118.57115.43115.65115.65783,600
Jan 21, 2020115.50117.90115.27117.58117.58982,100
Jan 17, 2020116.59117.74115.34116.05116.051,018,400
Jan 16, 2020113.81116.97113.42116.60116.602,127,600
Jan 15, 2020113.17114.80111.94113.10113.102,015,300
Jan 14, 2020109.40115.24109.40114.26114.264,632,000
Jan 13, 202096.85108.1695.52107.46107.4616,786,700
Jan 10, 2020124.83124.83120.73121.23121.231,166,300
Jan 09, 2020122.66124.64121.82124.48124.481,201,600
Jan 08, 2020121.75124.45121.75122.90122.901,555,700
Jan 07, 2020124.03124.71120.85121.61121.611,889,000
Jan 06, 2020125.93125.93121.09123.80123.802,166,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...